Shenzhen Edadoc Technology Co. Ltd. Class A 301366
SZSE · China · Electronic Technology
CNY 69.76-5.24 (-6.99%)
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 69.76 | -6.99% | CNY 75.65 | CNY 75.97 | CNY 69.43 | 14.30M |
| 2026-09-29 | CNY 75.00 | +9.09% | CNY 68.41 | CNY 75.50 | CNY 68.30 | 20.80M |
| 2026-09-28 | CNY 68.75 | -6.05% | CNY 73.76 | CNY 75.70 | CNY 68.55 | 17.37M |
| 2026-09-24 | CNY 73.18 | -2.62% | CNY 75.41 | CNY 76.54 | CNY 73.08 | 13.20M |
| 2026-09-23 | CNY 75.15 | +4.14% | CNY 72.16 | CNY 76.54 | CNY 72.00 | 19.85M |
| 2026-09-22 | CNY 72.16 | +0.22% | CNY 72.03 | CNY 75.36 | CNY 69.97 | 20.99M |
| 2026-09-21 | CNY 72.00 | -3.25% | CNY 73.72 | CNY 73.99 | CNY 69.82 | 19.97M |
| 2026-09-18 | CNY 74.42 | +12.04% | CNY 68.03 | CNY 75.50 | CNY 68.03 | 24.40M |
| 2026-09-17 | CNY 66.42 | -5.10% | CNY 68.00 | CNY 69.60 | CNY 65.88 | 16.87M |
| 2026-09-16 | CNY 69.99 | +5.71% | CNY 66.88 | CNY 72.66 | CNY 66.06 | 19.43M |
| 2026-09-15 | CNY 66.21 | +5.33% | CNY 61.73 | CNY 71.36 | CNY 61.60 | 21.33M |
| 2026-09-14 | CNY 62.86 | +4.59% | CNY 58.96 | CNY 62.92 | CNY 57.41 | 14.79M |
| 2026-09-11 | CNY 60.10 | +1.37% | CNY 58.03 | CNY 60.99 | CNY 57.06 | 14.16M |
| 2026-09-10 | CNY 59.29 | +0.53% | CNY 58.17 | CNY 60.92 | CNY 58.02 | 12.62M |
| 2026-09-09 | CNY 58.98 | +2.27% | CNY 58.18 | CNY 62.10 | CNY 57.21 | 16.12M |
| 2026-09-08 | CNY 57.67 | -0.21% | CNY 58.79 | CNY 62.12 | CNY 57.18 | 12.71M |
| 2026-09-07 | CNY 57.79 | +4.64% | CNY 56.78 | CNY 58.32 | CNY 55.88 | 10.79M |
| 2026-09-04 | CNY 55.23 | -1.25% | CNY 56.61 | CNY 59.00 | CNY 54.71 | 8.91M |
| 2026-09-03 | CNY 55.93 | +3.42% | CNY 54.10 | CNY 56.48 | CNY 54.10 | 6.21M |
| 2026-09-02 | CNY 54.08 | -1.85% | CNY 54.31 | CNY 54.79 | CNY 53.60 | 5.10M |
| 2026-09-01 | CNY 55.10 | -4.80% | CNY 58.28 | CNY 58.34 | CNY 54.81 | 7.07M |
| 2026-08-31 | CNY 57.88 | +3.10% | CNY 54.36 | CNY 57.98 | CNY 54.36 | 7.31M |
| 2026-08-28 | CNY 56.14 | -1.37% | CNY 57.13 | CNY 58.34 | CNY 56.02 | 7.78M |
| 2026-08-27 | CNY 56.92 | +6.15% | CNY 54.01 | CNY 57.00 | CNY 53.61 | 9.03M |
| 2026-08-26 | CNY 53.62 | -2.46% | CNY 55.38 | CNY 55.52 | CNY 53.06 | 6.71M |
| 2026-08-25 | CNY 54.97 | +0.18% | CNY 54.02 | CNY 55.68 | CNY 53.01 | 6.14M |
| 2026-08-24 | CNY 54.87 | -2.68% | CNY 55.84 | CNY 56.38 | CNY 53.42 | 8.54M |
| 2026-08-21 | CNY 56.38 | -0.67% | CNY 57.50 | CNY 58.34 | CNY 55.76 | 9.08M |
| 2026-08-20 | CNY 56.76 | +3.84% | CNY 56.00 | CNY 58.15 | CNY 55.00 | 12.91M |
| 2026-08-19 | CNY 54.66 | -5.30% | CNY 55.80 | CNY 57.91 | CNY 54.50 | 12.29M |
| 2026-08-18 | CNY 57.72 | +0.80% | CNY 56.91 | CNY 57.98 | CNY 55.61 | 13.70M |
| 2026-08-17 | CNY 57.26 | +3.69% | CNY 55.48 | CNY 58.30 | CNY 55.01 | 14.82M |
| 2026-08-14 | CNY 55.22 | -2.95% | CNY 56.34 | CNY 57.30 | CNY 54.05 | 15.57M |
| 2026-08-13 | CNY 56.90 | +3.83% | CNY 55.48 | CNY 60.00 | CNY 54.38 | 21.44M |
| 2026-08-12 | CNY 54.80 | +2.87% | CNY 53.01 | CNY 54.88 | CNY 52.76 | 15.69M |
| 2026-08-11 | CNY 53.27 | -1.26% | CNY 53.51 | CNY 55.90 | CNY 52.92 | 18.79M |
| 2026-08-10 | CNY 53.95 | +1.16% | CNY 54.00 | CNY 56.59 | CNY 53.00 | 25.91M |
| 2026-08-07 | CNY 53.33 | +20.00% | CNY 44.70 | CNY 53.33 | CNY 44.53 | 20.20M |
| 2026-08-06 | CNY 44.44 | -3.03% | CNY 44.40 | CNY 46.46 | CNY 43.87 | 13.31M |
| 2026-08-05 | CNY 45.83 | +2.99% | CNY 43.71 | CNY 46.93 | CNY 43.12 | 16.43M |
| 2026-08-04 | CNY 44.50 | +1.71% | CNY 43.02 | CNY 45.58 | CNY 41.31 | 17.49M |
| 2026-08-03 | CNY 43.75 | +7.81% | CNY 41.82 | CNY 44.74 | CNY 41.75 | 18.24M |
| 2026-07-31 | CNY 40.58 | +10.84% | CNY 39.06 | CNY 40.70 | CNY 38.42 | 9.29M |
| 2026-07-30 | CNY 36.61 | -3.07% | CNY 37.69 | CNY 38.76 | CNY 35.97 | 6.28M |
| 2026-07-29 | CNY 37.77 | -1.10% | CNY 38.15 | CNY 38.45 | CNY 36.10 | 5.87M |
| 2026-07-28 | CNY 38.19 | -4.88% | CNY 39.30 | CNY 40.51 | CNY 37.91 | 5.60M |
| 2026-07-27 | CNY 40.15 | +6.90% | CNY 38.01 | CNY 40.23 | CNY 36.90 | 6.04M |
| 2026-07-24 | CNY 37.56 | -1.62% | CNY 37.40 | CNY 38.40 | CNY 36.70 | 3.76M |
| 2026-07-23 | CNY 38.18 | +0.87% | CNY 37.86 | CNY 39.10 | CNY 37.56 | 5.14M |
| 2026-07-22 | CNY 37.85 | -2.30% | CNY 38.20 | CNY 39.44 | CNY 37.45 | 6.83M |
| 2026-07-21 | CNY 38.74 | +8.79% | CNY 35.99 | CNY 38.78 | CNY 32.19 | 11.12M |
| 2026-07-20 | CNY 35.61 | -11.06% | CNY 40.93 | CNY 41.00 | CNY 34.88 | 9.88M |
| 2026-07-17 | CNY 40.04 | -9.00% | CNY 44.00 | CNY 44.30 | CNY 39.70 | 7.95M |
| 2026-07-16 | CNY 44.00 | -2.33% | CNY 44.82 | CNY 46.95 | CNY 43.52 | 7.18M |
| 2026-07-15 | CNY 45.05 | -7.34% | CNY 50.41 | CNY 50.66 | CNY 45.00 | 7.97M |
| 2026-07-14 | CNY 48.62 | +3.05% | CNY 47.79 | CNY 49.58 | CNY 46.23 | 8.09M |
| 2026-07-13 | CNY 47.18 | -8.62% | CNY 50.71 | CNY 51.98 | CNY 47.08 | 9.36M |
| 2026-07-10 | CNY 51.63 | -6.94% | CNY 55.18 | CNY 56.50 | CNY 51.62 | 10.34M |
| 2026-07-09 | CNY 55.48 | +3.18% | CNY 53.68 | CNY 55.50 | CNY 51.47 | 10.43M |
| 2026-07-08 | CNY 53.77 | -7.26% | CNY 56.00 | CNY 57.10 | CNY 51.11 | 13.12M |
| 2026-07-07 | CNY 57.98 | +3.35% | CNY 56.13 | CNY 60.58 | CNY 55.80 | 11.34M |
| 2026-07-06 | CNY 56.10 | -1.77% | CNY 58.73 | CNY 59.20 | CNY 54.74 | 10.00M |
| 2026-07-03 | CNY 57.11 | +2.96% | CNY 55.68 | CNY 57.38 | CNY 54.05 | 12.40M |
| 2026-07-02 | CNY 55.47 | -11.55% | CNY 59.15 | CNY 59.70 | CNY 54.87 | 15.42M |
| 2026-07-01 | CNY 62.71 | +2.52% | CNY 60.87 | CNY 63.80 | CNY 59.36 | 16.40M |
| 2026-06-30 | CNY 61.17 | +1.17% | CNY 60.21 | CNY 63.00 | CNY 59.15 | 15.72M |
| 2026-06-29 | CNY 60.46 | -3.17% | CNY 63.06 | CNY 64.49 | CNY 58.01 | 16.33M |
| 2026-06-26 | CNY 62.44 | +1.69% | CNY 62.60 | CNY 64.99 | CNY 60.47 | 18.35M |
| 2026-06-25 | CNY 61.40 | -2.29% | CNY 62.67 | CNY 64.46 | CNY 60.10 | 23.12M |
| 2026-06-24 | CNY 62.84 | +19.99% | CNY 53.30 | CNY 62.84 | CNY 53.30 | 30.93M |
| 2026-06-23 | CNY 52.37 | -4.85% | CNY 54.30 | CNY 54.60 | CNY 51.86 | 11.94M |
| 2026-06-22 | CNY 55.04 | -1.40% | CNY 55.89 | CNY 57.08 | CNY 54.20 | 17.51M |
| 2026-06-18 | CNY 55.82 | -4.09% | CNY 57.00 | CNY 57.51 | CNY 54.94 | 23.60M |
| 2026-06-17 | CNY 58.20 | +20.00% | CNY 51.66 | CNY 58.20 | CNY 51.21 | 23.70M |
| 2026-06-16 | CNY 48.50 | -0.86% | CNY 48.39 | CNY 49.00 | CNY 47.22 | 13.18M |
| 2026-06-15 | CNY 48.92 | +7.66% | CNY 46.75 | CNY 48.95 | CNY 46.10 | 13.67M |
| 2026-06-12 | CNY 45.44 | -0.42% | CNY 46.52 | CNY 48.18 | CNY 45.04 | 11.58M |
| 2026-06-11 | CNY 45.63 | -0.50% | CNY 45.50 | CNY 46.60 | CNY 44.00 | 10.01M |
| 2026-06-10 | CNY 45.86 | -2.49% | CNY 45.78 | CNY 47.90 | CNY 45.38 | 10.72M |
| 2026-06-09 | CNY 47.03 | +4.40% | CNY 45.79 | CNY 47.74 | CNY 44.88 | 14.07M |
| 2026-06-08 | CNY 45.05 | -6.94% | CNY 45.00 | CNY 46.66 | CNY 44.26 | 14.00M |
| 2026-06-05 | CNY 48.41 | -3.76% | CNY 50.30 | CNY 51.70 | CNY 48.06 | 20.42M |
| 2026-06-04 | CNY 50.30 | -7.13% | CNY 53.99 | CNY 56.66 | CNY 49.38 | 32.33M |
| 2026-06-03 | CNY 54.16 | +20.01% | CNY 54.16 | CNY 54.16 | CNY 52.81 | 9.69M |
| 2026-06-02 | CNY 45.13 | +6.54% | CNY 42.20 | CNY 46.88 | CNY 41.30 | 11.30M |
| 2026-06-01 | CNY 42.36 | -2.42% | CNY 42.78 | CNY 44.58 | CNY 42.22 | 7.23M |
| 2026-05-29 | CNY 43.41 | -6.10% | CNY 46.00 | CNY 46.77 | CNY 43.15 | 10.32M |
| 2026-05-28 | CNY 46.23 | -2.43% | CNY 46.58 | CNY 48.33 | CNY 45.27 | 13.13M |
| 2026-05-27 | CNY 47.38 | -1.44% | CNY 48.80 | CNY 51.01 | CNY 46.63 | 14.80M |
| 2026-05-26 | CNY 48.07 | +2.80% | CNY 46.92 | CNY 48.86 | CNY 45.26 | 16.59M |