Stock listing
Shenzhen:301366 Shenzhen Edadoc Technology Co. Ltd. (一博科技) 股价
Follow Shenzhen Edadoc Technology Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301366
¥47.80 CNY +0.20 (+0.4%)
Close on Nov 2, 2026
- Day range
- ¥46.00 – ¥49.82 CNYNov 2, 2026
- Volume
- 9.07M sharesNov 2, 2026
- Market cap
- ¥10.02B CNYAt the close on Nov 2, 2026 · price × 209.5M shares outstanding
- 52-week range
- ¥29.83 – ¥76.54 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥787.2M CNYMedian day 12.55M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:301366 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥47.80 | +0.20 | +0.4% | ¥46.80 | ¥49.82 | ¥46.00 | 9,066,606 | |
| ¥47.60 | -1.80 | -3.6% | ¥46.80 | ¥51.30 | ¥45.63 | 10,846,696 | |
| ¥49.40 | -5.66 | -10.3% | ¥53.05 | ¥53.38 | ¥49.33 | 11,143,028 | |
| ¥55.06 | +6.46 | +13.3% | ¥54.95 | ¥55.64 | ¥49.82 | 13,922,463 | |
| ¥48.60 | -3.73 | -7.1% | ¥52.94 | ¥53.63 | ¥48.33 | 7,164,742 | |
| ¥52.33 | -3.30 | -5.9% | ¥54.38 | ¥54.50 | ¥52.10 | 7,166,504 | |
| ¥55.63 | -1.48 | -2.6% | ¥54.95 | ¥56.44 | ¥49.81 | 11,049,830 | |
| ¥57.11 | -3.58 | -5.9% | ¥60.69 | ¥61.15 | ¥56.87 | 7,175,593 | |
| ¥60.69 | -1.36 | -2.2% | ¥62.54 | ¥62.98 | ¥60.20 | 6,817,866 | |
| ¥62.05 | -0.20 | -0.3% | ¥61.74 | ¥63.66 | ¥60.00 | 7,818,432 | |
| ¥62.25 | +1.39 | +2.3% | ¥60.12 | ¥63.06 | ¥56.60 | 9,745,923 | |
| ¥60.86 | -3.38 | -5.3% | ¥65.80 | ¥65.80 | ¥60.00 | 10,801,119 | |
| ¥64.24 | -0.82 | -1.3% | ¥62.95 | ¥67.20 | ¥62.00 | 12,341,303 | |
| ¥65.06 | +1.24 | +1.9% | ¥63.80 | ¥67.43 | ¥62.97 | 12,065,739 | |
| ¥63.82 | +3.33 | +5.5% | ¥58.59 | ¥64.80 | ¥57.10 | 12,037,288 | |
| ¥60.49 | -2.99 | -4.7% | ¥62.87 | ¥63.28 | ¥60.33 | 8,762,487 | |
| ¥63.48 | -4.03 | -6.0% | ¥67.17 | ¥67.50 | ¥61.00 | 12,489,953 | |
| ¥67.51 | -2.25 | -3.2% | ¥69.97 | ¥71.80 | ¥66.80 | 10,959,895 | |
| ¥69.76 | -5.24 | -7.0% | ¥75.65 | ¥75.97 | ¥69.43 | 14,304,587 | |
| ¥75.00 | +6.25 | +9.1% | ¥68.41 | ¥75.50 | ¥68.30 | 20,801,756 | |
| ¥68.75 | -4.43 | -6.1% | ¥73.76 | ¥75.70 | ¥68.55 | 17,373,703 | |
| ¥73.18 | -1.97 | -2.6% | ¥75.41 | ¥76.54 | ¥73.08 | 13,199,117 | |
| ¥75.15 | +2.99 | +4.1% | ¥72.16 | ¥76.54 | ¥72.00 | 19,850,705 | |
| ¥72.16 | +0.16 | +0.2% | ¥72.03 | ¥75.36 | ¥69.97 | 20,991,943 | |
| ¥72.00 | -2.42 | -3.3% | ¥73.72 | ¥73.99 | ¥69.82 | 19,973,581 | |
| ¥74.42 | +8.00 | +12.0% | ¥68.03 | ¥75.50 | ¥68.03 | 24,402,260 | |
| ¥66.42 | -3.57 | -5.1% | ¥68.00 | ¥69.60 | ¥65.88 | 16,870,473 | |
| ¥69.99 | +3.78 | +5.7% | ¥66.88 | ¥72.66 | ¥66.06 | 19,431,146 | |
| ¥66.21 | +3.35 | +5.3% | ¥61.73 | ¥71.36 | ¥61.60 | 21,331,188 | |
| ¥62.86 | +2.76 | +4.6% | ¥58.96 | ¥62.92 | ¥57.41 | 14,793,490 | |
| ¥60.10 | +0.81 | +1.4% | ¥58.03 | ¥60.99 | ¥57.06 | 14,157,257 | |
| ¥59.29 | +0.31 | +0.5% | ¥58.17 | ¥60.92 | ¥58.02 | 12,615,297 | |
| ¥58.98 | +1.31 | +2.3% | ¥58.18 | ¥62.10 | ¥57.21 | 16,120,566 | |
| ¥57.67 | -0.12 | -0.2% | ¥58.79 | ¥62.12 | ¥57.18 | 12,707,672 | |
| ¥57.79 | +2.56 | +4.6% | ¥56.78 | ¥58.32 | ¥55.88 | 10,794,411 | |
| ¥55.23 | -0.70 | -1.3% | ¥56.61 | ¥59.00 | ¥54.71 | 8,910,253 | |
| ¥55.93 | +1.85 | +3.4% | ¥54.10 | ¥56.48 | ¥54.10 | 6,207,056 | |
| ¥54.08 | -1.02 | -1.9% | ¥54.31 | ¥54.79 | ¥53.60 | 5,099,290 | |
| ¥55.10 | -2.78 | -4.8% | ¥58.28 | ¥58.34 | ¥54.81 | 7,070,180 | |
| ¥57.88 | +1.74 | +3.1% | ¥54.36 | ¥57.98 | ¥54.36 | 7,313,333 | |
| ¥56.14 | -0.78 | -1.4% | ¥57.13 | ¥58.34 | ¥56.02 | 7,779,038 | |
| ¥56.92 | +3.30 | +6.2% | ¥54.01 | ¥57.00 | ¥53.61 | 9,028,791 | |
| ¥53.62 | -1.35 | -2.5% | ¥55.38 | ¥55.52 | ¥53.06 | 6,711,323 | |
| ¥54.97 | +0.10 | +0.2% | ¥54.02 | ¥55.68 | ¥53.01 | 6,138,434 | |
| ¥54.87 | -1.51 | -2.7% | ¥55.84 | ¥56.38 | ¥53.42 | 8,544,312 | |
| ¥56.38 | -0.38 | -0.7% | ¥57.50 | ¥58.34 | ¥55.76 | 9,080,730 | |
| ¥56.76 | +2.10 | +3.8% | ¥56.00 | ¥58.15 | ¥55.00 | 12,907,896 | |
| ¥54.66 | -3.06 | -5.3% | ¥55.80 | ¥57.91 | ¥54.50 | 12,292,401 | |
| ¥57.72 | +0.46 | +0.8% | ¥56.91 | ¥57.98 | ¥55.61 | 13,699,485 | |
| ¥57.26 | +2.04 | +3.7% | ¥55.48 | ¥58.30 | ¥55.01 | 14,820,563 | |
| ¥55.22 | -1.68 | -3.0% | ¥56.34 | ¥57.30 | ¥54.05 | 15,572,044 | |
| ¥56.90 | +2.10 | +3.8% | ¥55.48 | ¥60.00 | ¥54.38 | 21,440,651 | |
| ¥54.80 | +1.53 | +2.9% | ¥53.01 | ¥54.88 | ¥52.76 | 15,688,500 | |
| ¥53.27 | -0.68 | -1.3% | ¥53.51 | ¥55.90 | ¥52.92 | 18,794,955 | |
| ¥53.95 | +0.62 | +1.2% | ¥54.00 | ¥56.59 | ¥53.00 | 25,907,611 | |
| ¥53.33 | +8.89 | +20.0% | ¥44.70 | ¥53.33 | ¥44.53 | 20,195,297 | |
| ¥44.44 | -1.39 | -3.0% | ¥44.40 | ¥46.46 | ¥43.87 | 13,313,300 | |
| ¥45.83 | +1.33 | +3.0% | ¥43.71 | ¥46.93 | ¥43.12 | 16,425,386 | |
| ¥44.50 | +0.75 | +1.7% | ¥43.02 | ¥45.58 | ¥41.31 | 17,485,475 | |
| ¥43.75 | +3.17 | +7.8% | ¥41.82 | ¥44.74 | ¥41.75 | 18,239,520 |
- Ticker
- Shenzhen:301366
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Nov 26, 2025
Shenzhen Edadoc Tech's Shareholder To Unload Stake In Co
Latest news
Shenzhen Edadoc Tech's Shareholder To Unload Stake In Co
Nov 26, 2025
Closed ¥35.21 (-3.3%) on Nov 27, 2025
Shenzhen Edadoc Technology Co. Ltd. on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
- News releases
- 1 in the last 12 months · 1 in all · newest Nov 26, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Shenzhen Edadoc Technology Co. Ltd.