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 ¥230.3 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥456.83, while ¥1000 invested 1 year ago would be worth ¥1,082.9. This corresponds to total returns of -76.97%, -54.32%, 8.29%, respectively, with annualized returns of -13.65%, -14.5%, 8.29%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 4.21 | 4.18 | 4.18 | 4.23 | 4.06 | 20.96M |
| September 10, 2026 | 4.16 | 4.21 | 4.21 | 4.3 | 4.1 | 21.76M |
| September 09, 2026 | 3.85 | 4.19 | 4.19 | 4.32 | 3.85 | 25.35M |
| September 08, 2026 | 4.01 | 4.21 | 4.21 | 4.26 | 4 | 36.47M |
| September 07, 2026 | 3.88 | 3.99 | 3.99 | 4.03 | 3.88 | 24.46M |
| September 04, 2026 | 3.85 | 3.88 | 3.88 | 3.9 | 3.77 | 24.5M |
| September 03, 2026 | 3.72 | 3.82 | 3.82 | 3.84 | 3.72 | 17.25M |
| September 02, 2026 | 3.7 | 3.71 | 3.71 | 3.76 | 3.66 | 14.46M |
| September 01, 2026 | 3.62 | 3.72 | 3.72 | 3.77 | 3.6 | 19.66M |
| August 31, 2026 | 3.42 | 3.55 | 3.55 | 3.58 | 3.42 | 14.91M |
| August 28, 2026 | 3.3 | 3.44 | 3.44 | 3.44 | 3.23 | 16.54M |
| August 27, 2026 | 3.4 | 3.32 | 3.32 | 3.41 | 3.3 | 11.43M |
| August 26, 2026 | 3.41 | 3.41 | 3.41 | 3.46 | 3.38 | 8.01M |
| August 25, 2026 | 3.39 | 3.42 | 3.42 | 3.47 | 3.39 | 5.3M |
| August 24, 2026 | 3.48 | 3.39 | 3.39 | 3.48 | 3.33 | 7.62M |
| August 21, 2026 | 3.35 | 3.44 | 3.44 | 3.46 | 3.29 | 7.38M |
| August 20, 2026 | 3.33 | 3.36 | 3.36 | 3.42 | 3.29 | 7.71M |
| August 19, 2026 | 3.45 | 3.31 | 3.31 | 3.45 | 3.31 | 8.52M |
| August 18, 2026 | 3.5 | 3.45 | 3.45 | 3.5 | 3.42 | 8.31M |
| August 17, 2026 | 3.55 | 3.51 | 3.51 | 3.56 | 3.46 | 9.33M |
| August 14, 2026 | 3.56 | 3.55 | 3.55 | 3.58 | 3.51 | 8.21M |
| August 13, 2026 | 3.58 | 3.58 | 3.58 | 3.66 | 3.55 | 8.88M |
| August 12, 2026 | 3.56 | 3.58 | 3.58 | 3.63 | 3.55 | 7.1M |
| August 11, 2026 | 3.59 | 3.56 | 3.56 | 3.65 | 3.55 | 7.44M |
| August 10, 2026 | 3.52 | 3.6 | 3.6 | 3.68 | 3.46 | 15.23M |
| August 07, 2026 | 3.46 | 3.51 | 3.51 | 3.54 | 3.4 | 9.62M |
| August 06, 2026 | 3.46 | 3.46 | 3.46 | 3.5 | 3.43 | 11.08M |
| August 05, 2026 | 3.48 | 3.5 | 3.5 | 3.54 | 3.44 | 13.16M |
| August 04, 2026 | 3.6 | 3.51 | 3.51 | 3.61 | 3.45 | 17.89M |
| August 03, 2026 | 3.8 | 3.59 | 3.59 | 3.82 | 3.53 | 27.26M |
| 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 |
AD
