Enjoyor Technology Co., Ltd. (300020.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300020.SZ Historical Return
If you invested ¥1000 in Enjoyor Technology Co., Ltd. (300020.SZ) 10 years ago, it would be worth ¥221.54 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥402.22, while ¥1000 invested 1 year ago would be worth ¥928.21. This corresponds to total returns of -77.85%, -59.78%, -7.18%, respectively, with annualized returns of -13.98%, -16.64%, -7.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300020.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3.63 | 3.76 | 3.76 | 3.84 | 3.59 | 25.25M |
| July 30, 2026 | 3.63 | 3.58 | 3.58 | 3.79 | 3.54 | 17.04M |
| July 29, 2026 | 3.73 | 3.68 | 3.68 | 3.87 | 3.65 | 19.28M |
| July 28, 2026 | 3.69 | 3.76 | 3.76 | 3.79 | 3.63 | 17.86M |
| July 27, 2026 | 3.46 | 3.72 | 3.72 | 3.77 | 3.38 | 33.43M |
| July 23, 2026 | 3.1 | 3.3 | 3.3 | 3.35 | 3.07 | 17.06M |
| July 22, 2026 | 3.07 | 3.1 | 3.1 | 3.17 | 3.02 | 10.91M |
| July 21, 2026 | 3.05 | 3.07 | 3.07 | 3.14 | 3 | 9.98M |
| July 20, 2026 | 3.04 | 3.02 | 3.02 | 3.14 | 2.97 | 10.45M |
| July 17, 2026 | 3.11 | 3.03 | 3.03 | 3.16 | 3.02 | 10.7M |
| July 16, 2026 | 3.15 | 3.12 | 3.12 | 3.2 | 3.09 | 11.13M |
| July 15, 2026 | 3.06 | 3.15 | 3.15 | 3.19 | 3.06 | 11.3M |
| July 14, 2026 | 3.04 | 3.07 | 3.07 | 3.24 | 3.04 | 15.42M |
| July 13, 2026 | 3.11 | 3.04 | 3.04 | 3.2 | 2.97 | 23.17M |
| July 10, 2026 | 2.9 | 3.19 | 3.19 | 3.29 | 2.9 | 46.53M |
| July 09, 2026 | 3.53 | 3.49 | 3.49 | 3.55 | 3.41 | 13.96M |
| July 08, 2026 | 3.46 | 3.57 | 3.57 | 3.64 | 3.43 | 19.08M |
| July 07, 2026 | 3.6 | 3.46 | 3.46 | 3.64 | 3.43 | 15.27M |
| July 06, 2026 | 3.8 | 3.52 | 3.52 | 3.8 | 3.43 | 34.26M |
| July 03, 2026 | 3.92 | 3.8 | 3.8 | 4.2 | 3.71 | 51.64M |
| July 02, 2026 | 3.49 | 3.93 | 3.93 | 3.99 | 3.42 | 46.01M |
| July 01, 2026 | 3.53 | 3.47 | 3.47 | 3.66 | 3.38 | 40.62M |
| June 30, 2026 | 2.85 | 3.42 | 3.42 | 3.42 | 2.85 | 34.85M |
| June 29, 2026 | 2.98 | 2.85 | 2.85 | 2.98 | 2.81 | 10.55M |
| June 26, 2026 | 2.97 | 2.94 | 2.94 | 3.01 | 2.88 | 11.99M |
| June 25, 2026 | 3.18 | 3 | 3 | 3.2 | 3 | 15.84M |
| June 24, 2026 | 3.23 | 3.18 | 3.18 | 3.26 | 3.17 | 7.43M |
| June 23, 2026 | 3.23 | 3.25 | 3.25 | 3.36 | 3.23 | 7.16M |
| June 22, 2026 | 3.3 | 3.26 | 3.26 | 3.32 | 3.16 | 13.01M |
| June 18, 2026 | 3.35 | 3.3 | 3.3 | 3.36 | 3.29 | 7.19M |
| June 17, 2026 | 3.47 | 3.36 | 3.36 | 3.51 | 3.34 | 11.86M |
| June 16, 2026 | 3.55 | 3.5 | 3.5 | 3.56 | 3.46 | 7.18M |
| June 15, 2026 | 3.5 | 3.54 | 3.54 | 3.63 | 3.5 | 7.24M |
| June 12, 2026 | 3.43 | 3.53 | 3.53 | 3.6 | 3.39 | 8.69M |
| June 11, 2026 | 3.46 | 3.39 | 3.39 | 3.55 | 3.35 | 8.17M |
| June 10, 2026 | 3.67 | 3.5 | 3.5 | 3.67 | 3.49 | 9.52M |
| June 09, 2026 | 3.63 | 3.67 | 3.67 | 3.71 | 3.61 | 8.08M |
| June 08, 2026 | 3.55 | 3.66 | 3.66 | 3.76 | 3.48 | 14.49M |
| June 05, 2026 | 3.49 | 3.64 | 3.64 | 3.68 | 3.45 | 15.39M |
| June 04, 2026 | 3.53 | 3.48 | 3.48 | 3.6 | 3.45 | 10.22M |
| June 03, 2026 | 3.66 | 3.54 | 3.54 | 3.77 | 3.53 | 21.04M |
| June 02, 2026 | 3.61 | 3.63 | 3.63 | 3.67 | 3.53 | 19.12M |
| June 01, 2026 | 3.35 | 3.57 | 3.57 | 3.65 | 3.34 | 26.61M |
| May 29, 2026 | 3.35 | 3.31 | 3.31 | 3.43 | 3.28 | 10.63M |
| May 28, 2026 | 3.18 | 3.35 | 3.35 | 3.44 | 3.16 | 14.35M |
| May 27, 2026 | 3.24 | 3.19 | 3.19 | 3.28 | 3.18 | 7.86M |
| May 26, 2026 | 3.31 | 3.27 | 3.27 | 3.33 | 3.23 | 8.59M |
| May 25, 2026 | 3.35 | 3.33 | 3.33 | 3.36 | 3.26 | 8.64M |
| May 22, 2026 | 3.31 | 3.34 | 3.34 | 3.38 | 3.23 | 8.19M |
| May 21, 2026 | 3.44 | 3.28 | 3.28 | 3.44 | 3.25 | 9.67M |
| May 20, 2026 | 3.44 | 3.34 | 3.34 | 3.44 | 3.33 | 10.26M |
| May 19, 2026 | 3.46 | 3.44 | 3.44 | 3.54 | 3.42 | 10.98M |
| May 18, 2026 | 3.44 | 3.43 | 3.43 | 3.47 | 3.35 | 9.16M |
| May 15, 2026 | 3.52 | 3.49 | 3.49 | 3.6 | 3.47 | 14.67M |
| May 14, 2026 | 3.46 | 3.52 | 3.52 | 3.64 | 3.42 | 28.07M |
| May 13, 2026 | 3.26 | 3.51 | 3.51 | 3.55 | 3.18 | 34.32M |
| May 12, 2026 | 3.36 | 3.26 | 3.26 | 3.38 | 3.21 | 20.28M |
| May 11, 2026 | 3.39 | 3.35 | 3.35 | 3.41 | 3.34 | 14.31M |
| May 08, 2026 | 3.37 | 3.39 | 3.39 | 3.4 | 3.34 | 14.77M |
| May 07, 2026 | 3.47 | 3.37 | 3.37 | 3.49 | 3.34 | 22.44M |
AD
