Edifier Technology Co., Ltd. Class A 002351
SZSE · China · Consumer Durables
CNY 9.84-0.03 (-0.30%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 9.84 | -0.30% | CNY 9.87 | CNY 9.91 | CNY 9.79 | 3.63M |
| 2026-09-29 | CNY 9.87 | 0.00% | CNY 9.83 | CNY 9.95 | CNY 9.80 | 3.58M |
| 2026-09-28 | CNY 9.87 | 0.00% | CNY 9.88 | CNY 10.02 | CNY 9.75 | 6.43M |
| 2026-09-24 | CNY 9.87 | -1.60% | CNY 10.04 | CNY 10.09 | CNY 9.85 | 4.16M |
| 2026-09-23 | CNY 10.03 | -1.47% | CNY 10.15 | CNY 10.21 | CNY 10.03 | 5.22M |
| 2026-09-22 | CNY 10.18 | +0.30% | CNY 10.17 | CNY 10.29 | CNY 10.13 | 7.32M |
| 2026-09-21 | CNY 10.15 | +1.50% | CNY 10.00 | CNY 10.19 | CNY 9.94 | 6.52M |
| 2026-09-18 | CNY 10.00 | +1.63% | CNY 9.90 | CNY 10.13 | CNY 9.85 | 6.52M |
| 2026-09-17 | CNY 9.84 | +1.76% | CNY 9.67 | CNY 9.86 | CNY 9.65 | 5.39M |
| 2026-09-16 | CNY 9.67 | +0.52% | CNY 9.63 | CNY 9.71 | CNY 9.56 | 4.03M |
| 2026-09-15 | CNY 9.62 | -1.33% | CNY 9.75 | CNY 9.80 | CNY 9.61 | 3.50M |
| 2026-09-14 | CNY 9.75 | 0.00% | CNY 9.71 | CNY 9.84 | CNY 9.65 | 4.00M |
| 2026-09-11 | CNY 9.75 | -0.91% | CNY 9.81 | CNY 9.81 | CNY 9.69 | 5.58M |
| 2026-09-10 | CNY 9.84 | -0.91% | CNY 9.91 | CNY 9.93 | CNY 9.79 | 3.86M |
| 2026-09-09 | CNY 9.93 | -1.59% | CNY 10.08 | CNY 10.12 | CNY 9.90 | 6.29M |
| 2026-09-08 | CNY 10.09 | -0.20% | CNY 10.11 | CNY 10.15 | CNY 10.06 | 4.72M |
| 2026-09-07 | CNY 10.11 | -0.30% | CNY 10.14 | CNY 10.18 | CNY 10.07 | 6.35M |
| 2026-09-04 | CNY 10.14 | -0.39% | CNY 10.19 | CNY 10.30 | CNY 10.12 | 5.79M |
| 2026-09-03 | CNY 10.18 | -1.64% | CNY 10.38 | CNY 10.42 | CNY 10.15 | 6.76M |
| 2026-09-02 | CNY 10.35 | +0.58% | CNY 10.22 | CNY 10.37 | CNY 10.20 | 8.09M |
| 2026-09-01 | CNY 10.29 | +0.49% | CNY 10.24 | CNY 10.35 | CNY 10.18 | 7.07M |
| 2026-08-31 | CNY 10.24 | +1.79% | CNY 9.96 | CNY 10.27 | CNY 9.96 | 7.37M |
| 2026-08-28 | CNY 10.06 | -0.30% | CNY 10.09 | CNY 10.20 | CNY 10.02 | 5.33M |
| 2026-08-27 | CNY 10.09 | -0.79% | CNY 10.10 | CNY 10.20 | CNY 10.05 | 6.40M |
| 2026-08-26 | CNY 10.17 | +0.20% | CNY 10.10 | CNY 10.30 | CNY 10.07 | 7.94M |
| 2026-08-25 | CNY 10.15 | +2.42% | CNY 9.87 | CNY 10.17 | CNY 9.82 | 9.97M |
| 2026-08-24 | CNY 9.91 | +0.41% | CNY 9.86 | CNY 10.03 | CNY 9.72 | 7.68M |
| 2026-08-21 | CNY 9.87 | -2.08% | CNY 10.01 | CNY 10.05 | CNY 9.82 | 8.38M |
| 2026-08-20 | CNY 10.08 | +5.22% | CNY 9.70 | CNY 10.14 | CNY 9.62 | 16.08M |
| 2026-08-19 | CNY 9.58 | -2.15% | CNY 9.75 | CNY 9.79 | CNY 9.54 | 6.65M |
| 2026-08-18 | CNY 9.79 | -0.81% | CNY 9.88 | CNY 9.88 | CNY 9.71 | 6.07M |
| 2026-08-17 | CNY 9.87 | +0.51% | CNY 9.82 | CNY 9.88 | CNY 9.68 | 6.37M |
| 2026-08-14 | CNY 9.82 | -0.71% | CNY 9.89 | CNY 9.95 | CNY 9.75 | 6.98M |
| 2026-08-13 | CNY 9.89 | -1.59% | CNY 10.05 | CNY 10.09 | CNY 9.86 | 9.27M |
| 2026-08-12 | CNY 10.05 | -0.40% | CNY 10.09 | CNY 10.13 | CNY 10.02 | 6.14M |
| 2026-08-11 | CNY 10.09 | -0.88% | CNY 10.16 | CNY 10.18 | CNY 10.04 | 6.44M |
| 2026-08-10 | CNY 10.18 | +0.20% | CNY 10.16 | CNY 10.23 | CNY 10.00 | 7.12M |
| 2026-08-07 | CNY 10.16 | -0.88% | CNY 10.30 | CNY 10.36 | CNY 10.07 | 8.49M |
| 2026-08-06 | CNY 10.25 | -1.06% | CNY 10.35 | CNY 10.36 | CNY 10.21 | 6.76M |
| 2026-08-05 | CNY 10.36 | -0.86% | CNY 10.41 | CNY 10.48 | CNY 10.29 | 8.92M |
| 2026-08-04 | CNY 10.45 | -1.69% | CNY 10.67 | CNY 10.69 | CNY 10.42 | 7.74M |
| 2026-08-03 | CNY 10.63 | +2.21% | CNY 10.36 | CNY 10.69 | CNY 10.34 | 9.19M |
| 2026-07-31 | CNY 10.40 | +0.68% | CNY 10.33 | CNY 10.45 | CNY 10.24 | 9.98M |
| 2026-07-30 | CNY 10.33 | +0.98% | CNY 10.23 | CNY 10.38 | CNY 10.16 | 8.88M |
| 2026-07-29 | CNY 10.23 | +3.23% | CNY 9.89 | CNY 10.25 | CNY 9.85 | 10.92M |
| 2026-07-28 | CNY 9.91 | +0.51% | CNY 9.73 | CNY 9.95 | CNY 9.73 | 7.02M |
| 2026-07-27 | CNY 9.86 | +1.34% | CNY 9.73 | CNY 9.94 | CNY 9.71 | 6.30M |
| 2026-07-24 | CNY 9.73 | -2.01% | CNY 9.85 | CNY 9.95 | CNY 9.73 | 7.12M |
| 2026-07-23 | CNY 9.93 | -0.30% | CNY 9.93 | CNY 10.08 | CNY 9.85 | 7.96M |
| 2026-07-22 | CNY 9.96 | -2.35% | CNY 10.15 | CNY 10.19 | CNY 9.94 | 12.70M |
| 2026-07-21 | CNY 10.20 | -0.68% | CNY 10.11 | CNY 10.51 | CNY 10.11 | 16.36M |
| 2026-07-20 | CNY 10.27 | +0.20% | CNY 10.19 | CNY 10.35 | CNY 10.03 | 16.82M |
| 2026-07-17 | CNY 10.25 | +1.38% | CNY 10.01 | CNY 10.40 | CNY 9.96 | 21.38M |
| 2026-07-16 | CNY 10.11 | +3.27% | CNY 9.69 | CNY 10.36 | CNY 9.69 | 19.26M |
| 2026-07-15 | CNY 9.79 | +4.59% | CNY 9.36 | CNY 9.99 | CNY 9.36 | 14.62M |
| 2026-07-14 | CNY 9.36 | +1.41% | CNY 9.18 | CNY 9.39 | CNY 9.15 | 7.05M |
| 2026-07-13 | CNY 9.23 | -1.60% | CNY 9.34 | CNY 9.43 | CNY 9.19 | 7.18M |
| 2026-07-10 | CNY 9.38 | +1.85% | CNY 9.19 | CNY 9.50 | CNY 9.14 | 8.70M |
| 2026-07-09 | CNY 9.21 | +0.88% | CNY 9.12 | CNY 9.25 | CNY 9.04 | 6.01M |
| 2026-07-08 | CNY 9.13 | +0.33% | CNY 9.11 | CNY 9.18 | CNY 9.01 | 5.16M |
| 2026-07-07 | CNY 9.10 | -2.05% | CNY 9.22 | CNY 9.29 | CNY 9.09 | 5.30M |
| 2026-07-06 | CNY 9.29 | -2.31% | CNY 9.48 | CNY 9.49 | CNY 9.26 | 7.62M |
| 2026-07-03 | CNY 9.51 | +2.81% | CNY 9.29 | CNY 9.69 | CNY 9.28 | 10.63M |
| 2026-07-02 | CNY 9.25 | +0.54% | CNY 9.20 | CNY 9.34 | CNY 9.12 | 6.29M |
| 2026-07-01 | CNY 9.20 | +1.21% | CNY 9.11 | CNY 9.33 | CNY 9.07 | 7.00M |
| 2026-06-30 | CNY 9.09 | +0.22% | CNY 9.09 | CNY 9.23 | CNY 9.05 | 5.80M |
| 2026-06-29 | CNY 9.07 | -1.20% | CNY 9.17 | CNY 9.19 | CNY 8.87 | 8.28M |
| 2026-06-26 | CNY 9.18 | -3.27% | CNY 9.45 | CNY 9.45 | CNY 9.16 | 8.56M |
| 2026-06-25 | CNY 9.49 | -4.14% | CNY 9.90 | CNY 9.91 | CNY 9.47 | 10.86M |
| 2026-06-24 | CNY 9.90 | -2.65% | CNY 10.11 | CNY 10.11 | CNY 9.83 | 7.66M |
| 2026-06-23 | CNY 10.17 | +2.42% | CNY 9.84 | CNY 10.25 | CNY 9.84 | 12.04M |
| 2026-06-22 | CNY 9.93 | -0.70% | CNY 9.96 | CNY 9.96 | CNY 9.67 | 9.36M |
| 2026-06-18 | CNY 10.00 | -0.40% | CNY 9.99 | CNY 10.08 | CNY 9.86 | 5.78M |
| 2026-06-17 | CNY 10.04 | -2.05% | CNY 10.20 | CNY 10.33 | CNY 9.98 | 7.84M |
| 2026-06-16 | CNY 10.25 | +0.49% | CNY 10.18 | CNY 10.37 | CNY 10.05 | 8.52M |
| 2026-06-15 | CNY 10.20 | -0.78% | CNY 10.30 | CNY 10.38 | CNY 10.10 | 10.07M |
| 2026-06-12 | CNY 10.28 | +4.58% | CNY 9.99 | CNY 10.49 | CNY 9.93 | 15.83M |
| 2026-06-11 | CNY 9.83 | -1.90% | CNY 9.99 | CNY 10.09 | CNY 9.75 | 7.81M |
| 2026-06-10 | CNY 10.02 | -3.47% | CNY 10.30 | CNY 10.30 | CNY 9.91 | 11.91M |
| 2026-06-09 | CNY 10.38 | -2.35% | CNY 10.68 | CNY 10.70 | CNY 10.31 | 9.78M |
| 2026-06-08 | CNY 10.63 | -2.74% | CNY 10.69 | CNY 10.82 | CNY 10.53 | 9.58M |
| 2026-06-05 | CNY 10.93 | -0.27% | CNY 10.90 | CNY 11.14 | CNY 10.62 | 10.73M |
| 2026-06-04 | CNY 10.96 | -3.18% | CNY 11.18 | CNY 11.31 | CNY 10.92 | 13.63M |
| 2026-06-03 | CNY 11.32 | -0.44% | CNY 11.26 | CNY 11.50 | CNY 11.21 | 16.13M |
| 2026-06-02 | CNY 11.37 | -0.96% | CNY 11.37 | CNY 11.56 | CNY 11.32 | 17.96M |
| 2026-06-01 | CNY 11.48 | +2.96% | CNY 11.11 | CNY 11.49 | CNY 11.08 | 23.80M |
| 2026-05-29 | CNY 11.15 | -1.50% | CNY 11.26 | CNY 11.39 | CNY 11.00 | 17.04M |
| 2026-05-28 | CNY 11.32 | +1.34% | CNY 11.11 | CNY 11.38 | CNY 10.96 | 19.72M |
| 2026-05-27 | CNY 11.17 | -1.06% | CNY 11.08 | CNY 11.43 | CNY 11.02 | 19.80M |
| 2026-05-26 | CNY 11.29 | +3.77% | CNY 10.89 | CNY 11.55 | CNY 10.62 | 14.46M |