Enjoyor Technology Co., Ltd. (300020.SZ) SHZ
3.60
-0.51(-12.41%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
3.60
-0.51(-12.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3.91 | 3.6 | 3.6 | 3.97 | 3.59 | 41.1M |
| April 02, 2026 | 4.05 | 4.11 | 4.11 | 4.12 | 3.98 | 17.12M |
| April 01, 2026 | 4.24 | 4.09 | 4.09 | 4.25 | 4.05 | 21.19M |
| March 31, 2026 | 4.28 | 4.18 | 4.18 | 4.38 | 4.17 | 18.44M |
| March 30, 2026 | 4.16 | 4.26 | 4.26 | 4.27 | 4.13 | 12.11M |
| March 27, 2026 | 4.12 | 4.23 | 4.23 | 4.25 | 4.1 | 9.45M |
| March 26, 2026 | 4.26 | 4.19 | 4.19 | 4.31 | 4.16 | 10.11M |
| March 25, 2026 | 4.19 | 4.26 | 4.26 | 4.27 | 4.19 | 10.85M |
| March 24, 2026 | 4.16 | 4.16 | 4.16 | 4.17 | 4.05 | 13.96M |
| March 23, 2026 | 4.25 | 4.07 | 4.07 | 4.26 | 4.02 | 18.7M |
| March 20, 2026 | 4.44 | 4.32 | 4.32 | 4.47 | 4.3 | 13.83M |
| March 19, 2026 | 4.52 | 4.43 | 4.43 | 4.53 | 4.39 | 14.64M |
| March 18, 2026 | 4.52 | 4.56 | 4.56 | 4.59 | 4.42 | 14.95M |
| March 17, 2026 | 4.69 | 4.54 | 4.54 | 4.69 | 4.53 | 12.91M |
| March 16, 2026 | 4.67 | 4.66 | 4.66 | 4.72 | 4.61 | 10.18M |
| March 13, 2026 | 4.66 | 4.69 | 4.69 | 4.74 | 4.61 | 8.99M |
| March 12, 2026 | 4.81 | 4.66 | 4.66 | 4.81 | 4.66 | 13.17M |
| March 11, 2026 | 4.85 | 4.79 | 4.79 | 4.94 | 4.74 | 16.02M |
| March 10, 2026 | 4.68 | 4.7 | 4.7 | 4.74 | 4.68 | 6.43M |
| March 09, 2026 | 4.6 | 4.64 | 4.64 | 4.65 | 4.54 | 15.8M |
| March 06, 2026 | 4.68 | 4.65 | 4.65 | 4.75 | 4.64 | 13.33M |
| March 05, 2026 | 4.64 | 4.68 | 4.68 | 4.73 | 4.64 | 17.24M |
| March 04, 2026 | 4.68 | 4.56 | 4.56 | 4.68 | 4.49 | 13.54M |
| March 03, 2026 | 4.81 | 4.5 | 4.5 | 4.86 | 4.48 | 27.87M |
| March 02, 2026 | 4.83 | 4.83 | 4.83 | 4.93 | 4.76 | 18.51M |
| February 27, 2026 | 4.68 | 4.86 | 4.86 | 4.88 | 4.67 | 19.34M |
| February 26, 2026 | 4.73 | 4.66 | 4.66 | 4.76 | 4.64 | 13.32M |
| February 25, 2026 | 4.56 | 4.71 | 4.71 | 4.79 | 4.56 | 21.65M |
| February 24, 2026 | 4.53 | 4.55 | 4.55 | 4.55 | 4.46 | 13.67M |
| February 13, 2026 | 4.36 | 4.44 | 0 | 4.48 | 4.36 | 12.88M |
| February 12, 2026 | 4.44 | 4.36 | 0 | 4.44 | 4.35 | 12.61M |
| February 11, 2026 | 4.42 | 4.4 | 0 | 4.43 | 4.36 | 11.91M |
| February 10, 2026 | 4.37 | 4.42 | 0 | 4.54 | 4.34 | 21.16M |
| February 09, 2026 | 4.29 | 4.35 | 0 | 4.37 | 4.29 | 10.41M |
| February 06, 2026 | 4.27 | 4.27 | 0 | 4.3 | 4.23 | 11.61M |
| February 05, 2026 | 4.26 | 4.27 | 0 | 4.4 | 4.23 | 15.47M |
| February 04, 2026 | 4.26 | 4.26 | 0 | 4.31 | 4.21 | 10.67M |
| February 03, 2026 | 4.26 | 4.25 | 0 | 4.32 | 4.21 | 13.12M |
| February 02, 2026 | 4.16 | 4.25 | 0 | 4.31 | 4.1 | 20.17M |
| January 30, 2026 | 4.3 | 4.31 | 0 | 4.38 | 4.27 | 17.26M |
| January 29, 2026 | 4.31 | 4.28 | 0 | 4.41 | 4.24 | 18.51M |
| January 28, 2026 | 4.46 | 4.34 | 0 | 4.53 | 4.29 | 30.4M |
| January 27, 2026 | 4.44 | 4.46 | 0 | 4.71 | 4.4 | 41M |
| January 26, 2026 | 4.45 | 4.44 | 0 | 4.54 | 4.38 | 30.2M |
| January 23, 2026 | 4.58 | 4.38 | 0 | 4.69 | 4.36 | 48.04M |
| January 22, 2026 | 4.04 | 4.5 | 0 | 4.65 | 4.02 | 58.25M |
| January 21, 2026 | 3.93 | 4.01 | 0 | 4.08 | 3.91 | 21.22M |
| January 20, 2026 | 4.03 | 3.93 | 0 | 4.19 | 3.92 | 42.28M |
| January 19, 2026 | 3.85 | 3.93 | 0 | 3.93 | 3.81 | 16.18M |
| January 16, 2026 | 3.93 | 3.87 | 0 | 3.97 | 3.82 | 19.61M |
| January 15, 2026 | 3.94 | 3.91 | 0 | 3.99 | 3.87 | 13.32M |
| January 14, 2026 | 3.9 | 3.94 | 0 | 4 | 3.9 | 23.3M |
| January 13, 2026 | 3.93 | 3.91 | 0 | 4.03 | 3.83 | 27.8M |
| January 12, 2026 | 3.75 | 3.92 | 0 | 3.96 | 3.71 | 33.66M |
| January 09, 2026 | 3.59 | 3.69 | 0 | 3.71 | 3.59 | 15.75M |
| January 08, 2026 | 3.57 | 3.6 | 0 | 3.61 | 3.55 | 10.15M |
| January 07, 2026 | 3.63 | 3.58 | 0 | 3.65 | 3.57 | 12.88M |
| January 06, 2026 | 3.57 | 3.59 | 0 | 3.63 | 3.57 | 10.41M |
| January 05, 2026 | 3.54 | 3.59 | 0 | 3.64 | 3.52 | 13.08M |
| December 31, 2025 | 3.49 | 3.5 | 0 | 3.53 | 3.46 | 8.94M |