Edan Instruments Inc

300206
🏛️ china →
11.90
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 12.03 12.21 11.85 12.03 10.9M
2022-12-29 12.60 12.69 12.14 12.15 17.4M
2022-12-28 11.99 12.88 11.94 12.85 27.1M
2022-12-27 12.42 12.67 11.70 12.03 13.1M
2022-12-26 12.86 13.04 12.45 12.55 16.6M
2022-12-23 11.99 12.92 11.81 12.76 20.0M
2022-12-22 11.58 12.34 11.53 11.92 15.2M
2022-12-21 11.78 11.95 11.46 11.55 11.7M
2022-12-20 12.00 12.21 11.70 11.87 13.1M
2022-12-19 13.40 13.59 11.86 12.13 26.4M
2022-12-16 13.55 13.85 13.25 13.68 13.9M
2022-12-15 13.74 14.19 13.56 13.60 8.2M
2022-12-14 14.38 14.72 13.86 13.92 11.3M
2022-12-13 14.80 14.85 14.23 14.38 12.0M
2022-12-12 15.03 15.18 14.32 14.77 22.7M
2022-12-09 13.78 14.68 13.70 14.47 26.8M
2022-12-08 13.82 13.98 13.38 13.58 11.9M
2022-12-07 13.36 13.80 13.00 13.50 13.1M
2022-12-06 13.88 13.96 13.33 13.33 10.9M
2022-12-05 14.68 14.73 13.83 13.99 17.6M
2022-12-02 14.05 15.13 13.93 14.78 20.2M
2022-12-01 14.31 14.54 13.66 14.27 19.5M
2022-11-30 14.17 14.70 14.05 14.28 17.8M
2022-11-29 13.55 14.74 13.50 14.45 24.0M
2022-11-28 13.72 14.50 13.67 13.90 20.2M
2022-11-25 13.20 13.96 12.73 13.83 23.0M
2022-11-24 13.18 13.50 13.03 13.34 13.6M
2022-11-23 13.52 13.53 12.75 13.20 20.1M
2022-11-22 14.28 14.69 13.31 13.41 26.8M
2022-11-21 14.98 15.08 13.91 14.24 36.6M
2022-11-18 15.48 15.80 14.86 15.15 62.8M
2022-11-17 13.10 13.38 12.92 13.17 9.8M
2022-11-16 13.59 13.59 13.04 13.08 13.8M
2022-11-15 13.60 13.78 13.17 13.76 20.3M
2022-11-14 12.50 13.94 12.21 13.74 29.3M
2022-11-11 12.60 12.90 12.26 12.30 12.0M
2022-11-10 12.83 12.85 12.25 12.27 8.4M
2022-11-09 12.71 12.95 12.45 12.78 6.8M
2022-11-08 12.45 12.79 12.20 12.65 7.4M
2022-11-07 12.98 13.07 12.46 12.49 10.1M
2022-11-04 12.87 13.24 12.73 12.98 9.0M
2022-11-03 12.80 12.97 12.36 12.93 11.5M
2022-11-02 12.71 13.36 12.69 12.99 17.7M
2022-11-01 12.35 13.00 12.11 12.94 17.3M
2022-10-31 12.30 12.85 12.02 12.33 13.0M
2022-10-28 12.21 12.90 12.21 12.48 14.9M
2022-10-27 12.21 12.39 11.93 12.24 11.9M
2022-10-26 11.89 12.97 11.77 12.42 21.9M
2022-10-25 13.00 13.16 12.51 12.57 16.6M
2022-10-24 13.44 13.72 12.90 13.04 12.7M
2022-10-21 13.26 13.70 13.18 13.32 16.9M
2022-10-20 13.89 14.32 13.54 13.63 18.7M
2022-10-19 13.80 14.44 13.65 14.21 17.5M
2022-10-18 14.23 14.67 13.87 14.07 19.4M
2022-10-17 14.60 14.73 14.05 14.43 19.5M
2022-10-14 13.80 15.04 13.75 14.83 27.2M
2022-10-13 13.10 14.04 13.05 13.85 15.5M
2022-10-12 13.16 13.36 12.77 13.21 13.3M
2022-10-11 12.93 13.38 12.70 13.23 14.8M
2022-10-10 12.80 13.73 12.75 13.12 23.0M
2022-09-30 12.52 12.85 12.30 12.55 19.0M
2022-09-29 11.36 12.88 11.20 12.69 24.4M
2022-09-28 11.12 11.87 11.10 11.19 13.4M
2022-09-27 10.36 11.16 10.28 11.07 7.3M
2022-09-26 10.41 10.57 10.20 10.27 4.6M
2022-09-23 10.69 10.72 10.24 10.43 7.3M
2022-09-22 11.19 11.19 10.56 10.64 8.1M
2022-09-21 11.11 11.33 10.98 11.23 2.8M
2022-09-20 11.34 11.47 11.09 11.17 3.1M
2022-09-19 11.38 11.49 11.18 11.34 5.3M
2022-09-16 11.61 11.75 11.40 11.40 3.9M
2022-09-15 11.82 11.97 11.40 11.61 4.4M
2022-09-14 11.81 12.01 11.62 11.95 3.6M
2022-09-13 11.96 12.25 11.74 11.83 5.1M
2022-09-09 11.87 12.05 11.63 11.83 4.1M
2022-09-08 12.02 12.02 11.61 11.72 4.3M
2022-09-07 11.99 12.05 11.72 11.96 5.0M
2022-09-06 12.19 12.22 11.91 12.00 4.2M
2022-09-05 12.12 12.25 11.95 12.15 4.6M
2022-09-02 12.11 12.27 11.90 12.05 4.6M
2022-09-01 11.89 12.22 11.89 12.03 5.1M
2022-08-31 12.11 12.22 11.88 12.02 5.4M
2022-08-30 11.81 12.33 11.81 12.11 6.9M
2022-08-29 11.77 12.06 11.58 11.90 6.6M
2022-08-26 11.72 12.25 11.55 11.91 9.3M
2022-08-25 10.99 11.97 10.93 11.86 14.4M
2022-08-24 11.05 11.52 10.72 10.93 15.0M
2022-08-23 10.52 11.29 10.47 11.16 9.9M
2022-08-22 10.39 10.84 10.31 10.61 5.4M
2022-08-19 10.30 10.53 10.10 10.38 3.8M
2022-08-18 10.30 10.33 10.05 10.30 3.2M
2022-08-17 10.23 10.33 10.14 10.24 2.2M
2022-08-16 10.30 10.31 10.11 10.21 2.6M
2022-08-15 9.97 10.33 9.85 10.20 4.6M
2022-08-12 9.64 10.07 9.55 9.95 5.0M
2022-08-11 9.30 9.78 9.23 9.62 4.5M
2022-08-10 9.24 9.25 9.13 9.23 1.4M
2022-08-09 9.28 9.30 9.18 9.24 1.3M
2022-08-08 9.28 9.38 9.24 9.29 1.6M
2022-08-05 9.27 9.30 9.10 9.28 1.5M
2022-08-04 9.09 9.18 9.03 9.18 2.0M
2022-08-03 9.09 9.24 8.98 9.11 2.3M
2022-08-02 9.46 9.50 8.98 9.06 3.6M
2022-08-01 9.60 9.67 9.46 9.58 1.6M
2022-07-29 9.81 9.82 9.62 9.63 2.3M
2022-07-28 9.70 9.82 9.68 9.75 2.0M
2022-07-27 9.72 9.84 9.63 9.70 2.2M
2022-07-26 9.72 9.77 9.59 9.74 2.6M
2022-07-25 9.87 10.06 9.60 9.65 4.1M
2022-07-22 10.29 10.39 9.71 9.87 7.3M
2022-07-21 10.01 10.55 9.90 10.43 7.9M
2022-07-20 9.81 9.99 9.79 9.96 2.2M
2022-07-19 9.70 9.83 9.63 9.81 1.7M
2022-07-18 9.40 9.76 9.40 9.70 2.5M
2022-07-15 10.03 10.03 9.48 9.48 3.9M
2022-07-14 9.82 10.05 9.76 9.99 2.3M
2022-07-13 9.79 9.96 9.77 9.95 1.9M
2022-07-12 10.12 10.12 9.77 9.78 2.5M
2022-07-11 10.04 10.24 9.93 10.09 2.3M
2022-07-08 10.05 10.22 10.01 10.07 1.9M
2022-07-07 10.15 10.20 9.99 10.05 2.6M
2022-07-06 10.20 10.38 10.08 10.15 2.6M
2022-07-05 10.59 10.60 10.15 10.25 2.9M
2022-07-04 10.24 10.54 10.12 10.51 3.1M
2022-07-01 10.38 10.38 10.18 10.24 1.4M
2022-06-30 10.20 10.40 10.19 10.25 2.3M
2022-06-29 10.25 10.36 10.12 10.19 2.5M
2022-06-28 10.18 10.31 10.08 10.29 2.3M
2022-06-27 10.05 10.22 10.01 10.15 2.5M
2022-06-24 9.96 10.30 9.93 10.05 2.9M
2022-06-23 10.06 10.15 9.89 10.01 2.7M
2022-06-22 10.14 10.29 10.00 10.05 2.6M
2022-06-21 10.20 10.36 10.07 10.20 2.5M
2022-06-20 10.19 10.39 10.08 10.25 3.1M
2022-06-17 9.85 10.20 9.77 10.19 4.9M
2022-06-16 9.72 9.95 9.70 9.85 2.5M
2022-06-15 9.51 9.89 9.40 9.78 4.9M
2022-06-14 9.51 9.54 9.17 9.51 2.9M
2022-06-13 9.43 9.61 9.34 9.59 1.8M
2022-06-10 9.34 9.47 9.29 9.43 1.7M
2022-06-09 9.66 9.82 9.34 9.34 3.0M
2022-06-08 9.62 9.88 9.51 9.77 4.3M
2022-06-07 9.60 9.63 9.48 9.57 1.6M
2022-06-06 9.40 9.60 9.35 9.59 2.4M
2022-06-02 9.33 9.45 9.23 9.41 1.6M
2022-06-01 9.27 9.52 9.22 9.42 2.6M
2022-05-31 9.23 9.34 9.08 9.27 2.1M
2022-05-30 9.20 9.38 9.17 9.21 1.5M
2022-05-27 9.24 9.42 9.16 9.25 2.3M
2022-05-26 9.24 9.39 9.05 9.27 1.8M
2022-05-25 9.11 9.30 9.10 9.23 1.6M
2022-05-24 9.74 9.75 9.15 9.16 4.1M
2022-05-23 9.65 9.75 9.58 9.66 2.3M
2022-05-20 9.26 9.75 9.26 9.65 3.8M
2022-05-19 9.03 9.35 9.01 9.27 2.5M
2022-05-18 9.21 9.43 9.16 9.22 3.7M
2022-05-17 9.47 9.74 9.04 9.28 8.4M
2022-05-16 10.39 10.62 9.80 9.83 10.2M
2022-05-13 9.65 9.95 9.40 9.95 4.3M
2022-05-12 9.20 9.64 9.19 9.57 3.1M
2022-05-11 9.31 9.56 9.29 9.31 3.2M
2022-05-10 9.20 9.38 9.17 9.31 3.3M
2022-05-09 9.49 9.92 9.24 9.25 3.5M
2022-05-06 8.90 9.18 8.81 9.08 2.7M
2022-05-05 8.62 9.25 8.50 9.07 4.4M
2022-04-29 8.42 8.69 8.42 8.62 3.4M
2022-04-28 8.81 8.93 8.39 8.50 2.8M
2022-04-27 8.89 9.00 8.30 8.91 6.1M
2022-04-26 9.74 9.78 9.34 9.39 2.1M
2022-04-25 10.15 10.15 9.60 9.60 3.0M
2022-04-22 10.35 10.40 10.12 10.24 1.8M
2022-04-21 10.80 10.88 10.26 10.32 2.5M
2022-04-20 10.60 11.03 10.60 10.80 2.2M
2022-04-19 10.68 10.78 10.50 10.72 1.6M
2022-04-18 10.70 10.70 10.32 10.61 1.6M
2022-04-15 10.89 10.89 10.55 10.58 2.8M
2022-04-14 11.00 11.00 10.71 10.97 2.9M
2022-04-13 11.00 11.08 10.80 10.81 2.1M
2022-04-12 10.77 11.11 10.66 11.05 2.4M
2022-04-11 11.13 11.25 10.74 10.76 2.6M
2022-04-08 11.31 11.36 11.00 11.13 2.8M
2022-04-07 11.83 11.88 11.23 11.31 4.2M
2022-04-06 11.53 12.05 11.53 11.85 6.3M
2022-04-01 11.55 11.63 11.34 11.58 4.0M
2022-03-31 11.57 11.70 11.43 11.64 5.1M
2022-03-30 11.09 11.71 11.07 11.60 9.7M
2022-03-29 10.87 11.14 10.72 11.07 4.1M
2022-03-28 10.93 11.11 10.82 10.87 3.3M
2022-03-25 11.03 11.38 10.90 10.98 4.4M
2022-03-24 11.11 11.11 10.82 10.89 2.7M
2022-03-23 10.92 11.25 10.71 11.12 4.1M
2022-03-22 11.06 11.14 10.77 10.80 2.9M
2022-03-21 11.02 11.23 10.93 11.07 2.8M
2022-03-18 10.97 11.05 10.80 11.01 2.7M
2022-03-17 10.76 11.29 10.68 10.99 6.6M
2022-03-16 10.86 10.90 10.07 10.67 6.4M
2022-03-15 11.00 11.14 10.41 10.80 5.1M
2022-03-14 11.50 11.72 11.07 11.07 6.9M
2022-03-11 10.68 11.57 10.50 11.56 8.3M
2022-03-10 10.89 11.19 10.67 10.78 5.9M
2022-03-09 11.28 11.28 10.22 10.59 4.9M
2022-03-08 11.71 11.83 11.05 11.09 7.0M
2022-03-07 11.63 12.26 11.29 11.95 8.8M
2022-03-04 11.46 12.06 11.41 11.63 6.4M
2022-03-03 11.53 11.65 11.40 11.48 2.6M
2022-03-02 11.58 11.58 11.29 11.49 3.5M
2022-03-01 11.65 11.75 11.53 11.61 1.8M
2022-02-28 11.84 11.86 11.40 11.65 2.7M
2022-02-25 11.60 11.94 11.60 11.77 2.9M
2022-02-24 12.10 12.28 11.43 11.56 5.4M
2022-02-23 12.09 12.29 12.04 12.10 2.1M
2022-02-22 12.13 12.20 11.91 12.12 2.8M
2022-02-21 11.65 12.19 11.65 12.16 3.8M
2022-02-18 11.59 11.76 11.50 11.74 1.5M
2022-02-17 11.73 11.85 11.62 11.64 2.0M
2022-02-16 11.68 11.75 11.56 11.68 1.5M
2022-02-15 11.46 11.67 11.38 11.57 1.8M
2022-02-14 11.70 11.80 11.43 11.46 2.6M
2022-02-11 11.74 11.88 11.55 11.70 3.2M
2022-02-10 11.76 11.88 11.62 11.81 2.8M
2022-02-09 11.48 11.80 11.37 11.74 3.2M
2022-02-08 11.41 11.55 11.24 11.53 3.3M
2022-02-07 11.27 11.52 11.22 11.41 3.3M
2022-01-28 11.11 11.26 11.03 11.12 2.6M
2022-01-27 11.35 11.39 11.02 11.07 3.3M
2022-01-26 11.45 11.65 11.14 11.29 3.0M
2022-01-25 11.87 11.87 11.37 11.41 4.2M
2022-01-24 11.92 11.99 11.60 11.68 3.9M
2022-01-21 12.52 12.55 11.80 11.90 9.0M
2022-01-20 12.93 13.30 12.52 12.55 8.6M
2022-01-19 13.17 13.36 12.97 13.16 5.5M
2022-01-18 14.14 14.14 13.15 13.19 14.6M
2022-01-17 14.51 14.56 14.05 14.20 10.8M
2022-01-14 14.00 14.64 14.00 14.62 11.8M
2022-01-13 14.49 14.57 14.01 14.01 7.2M
2022-01-12 14.20 14.79 14.11 14.47 10.0M
2022-01-11 14.00 14.53 13.90 14.40 14.2M
2022-01-10 13.50 14.09 13.50 13.98 7.6M
2022-01-07 13.56 14.09 13.40 13.46 9.7M
2022-01-06 13.36 13.60 13.14 13.60 6.2M
2022-01-05 13.45 13.62 13.18 13.40 11.1M
2022-01-04 14.01 14.21 13.38 13.40 14.4M