Edifier Technology
漫步者 SZ002351 Forward-adjusted MAIN R Margin-eligible · 2020-07-13
9.84
-0.03
(-0.30%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
9.87
High
9.91
Low
9.79
Prev close
9.87
Amplitude
1.22%
Volume
3.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
9.90
MA10
9.93
MA20
9.95
MA60
9.97
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.87 | 9.91 | 9.79 | 9.84 | 4M |
| 2 | 2026-09-29 | 9.83 | 9.95 | 9.80 | 9.87 | 4M |
| 3 | 2026-09-28 | 9.88 | 10.02 | 9.75 | 9.87 | 6M |
| 4 | 2026-09-24 | 10.04 | 10.09 | 9.85 | 9.87 | 4M |
| 5 | 2026-09-23 | 10.15 | 10.21 | 10.03 | 10.03 | 5M |
| 6 | 2026-09-22 | 10.17 | 10.29 | 10.13 | 10.18 | 7M |
| 7 | 2026-09-21 | 10.00 | 10.19 | 9.94 | 10.15 | 7M |
| 8 | 2026-09-18 | 9.90 | 10.13 | 9.85 | 10.00 | 7M |
| 9 | 2026-09-17 | 9.67 | 9.86 | 9.65 | 9.84 | 5M |
| 10 | 2026-09-16 | 9.63 | 9.71 | 9.56 | 9.67 | 4M |
| 11 | 2026-09-15 | 9.75 | 9.80 | 9.61 | 9.62 | 4M |
| 12 | 2026-09-14 | 9.71 | 9.84 | 9.65 | 9.75 | 4M |
52W
Data range
8.87
17.7%
14.35
High/low over the last 250 trading days, and where the price sits.
← Stocks