Enjoyor Technology Co., Ltd. (300020.SZ) SHZ
3.57
-0.06000007(-1.65%)
Currency In CNY
- 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 ¥233.14 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥466.58, while ¥1000 invested 1 year ago would be worth ¥937.98. This corresponds to total returns of -76.69%, -53.34%, -6.2%, respectively, with annualized returns of -13.54%, -14.13%, -6.2%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
300020.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 06, 2026 | 3.48 | 3.47 | 3.47 | 3.52 | 3.44 | 14.9M |
| April 30, 2026 | 3.49 | 3.52 | 3.52 | 3.53 | 3.47 | 8.87M |
| April 29, 2026 | 3.46 | 3.51 | 3.51 | 3.52 | 3.45 | 8.24M |
| April 28, 2026 | 3.54 | 3.46 | 3.46 | 3.54 | 3.46 | 9.5M |
| April 27, 2026 | 3.53 | 3.53 | 3.53 | 3.57 | 3.48 | 13.42M |
| April 24, 2026 | 3.6 | 3.6 | 3.6 | 3.74 | 3.57 | 16.42M |
| April 23, 2026 | 3.69 | 3.57 | 3.57 | 3.7 | 3.54 | 12.56M |
| April 22, 2026 | 3.7 | 3.69 | 3.69 | 3.75 | 3.67 | 10.56M |
| April 21, 2026 | 3.7 | 3.73 | 3.73 | 3.79 | 3.67 | 9.88M |
| April 20, 2026 | 3.8 | 3.75 | 3.75 | 3.85 | 3.73 | 16.83M |
| April 17, 2026 | 3.7 | 3.84 | 3.84 | 3.87 | 3.67 | 22.96M |
| April 16, 2026 | 3.68 | 3.68 | 3.68 | 3.78 | 3.66 | 20.52M |
| April 15, 2026 | 3.5 | 3.68 | 3.68 | 3.78 | 3.43 | 26.96M |
| April 14, 2026 | 3.56 | 3.52 | 3.52 | 3.59 | 3.47 | 12.76M |
| April 13, 2026 | 3.46 | 3.54 | 3.54 | 3.62 | 3.45 | 14.62M |
| April 10, 2026 | 3.5 | 3.47 | 3.47 | 3.56 | 3.45 | 11.35M |
| April 09, 2026 | 3.56 | 3.49 | 3.49 | 3.62 | 3.46 | 14.03M |
| April 08, 2026 | 3.53 | 3.59 | 3.59 | 3.63 | 3.53 | 18.84M |
| April 07, 2026 | 3.57 | 3.47 | 3.47 | 3.58 | 3.44 | 26.57M |
| 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 | 4.82 | 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 |
