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 ¥181.5 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥411.61, while ¥1000 invested 1 year ago would be worth ¥791.88. This corresponds to total returns of -81.85%, -58.84%, -20.81%, respectively, with annualized returns of -15.68%, -16.26%, -20.81%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3.09 | 3.12 | 3.12 | 3.17 | 3.09 | 7.49M |
| November 10, 2026 | 3.05 | 3.1 | 3.1 | 3.12 | 3.02 | 8.62M |
| November 09, 2026 | 3.06 | 3.03 | 3.03 | 3.1 | 3.01 | 8.16M |
| November 06, 2026 | 3.02 | 3.04 | 3.04 | 3.1 | 3.02 | 8.54M |
| November 05, 2026 | 3.18 | 3.15 | 3.15 | 3.22 | 3.1 | 9.55M |
| November 04, 2026 | 3.13 | 3.17 | 3.17 | 3.19 | 3.06 | 9M |
| November 03, 2026 | 3.01 | 3.12 | 3.12 | 3.21 | 3.01 | 12.83M |
| November 02, 2026 | 2.99 | 3.03 | 3.03 | 3.04 | 2.94 | 7.82M |
| October 30, 2026 | 2.99 | 2.97 | 2.97 | 3.13 | 2.96 | 10.23M |
| October 29, 2026 | 3.05 | 3 | 3 | 3.09 | 3 | 10.13M |
| October 28, 2026 | 3.11 | 3.08 | 3.08 | 3.12 | 3.06 | 8.34M |
| October 27, 2026 | 3.23 | 3.1 | 3.1 | 3.24 | 3.08 | 8.79M |
| October 26, 2026 | 3.27 | 3.2 | 3.2 | 3.35 | 3.17 | 9.86M |
| October 23, 2026 | 3.2 | 3.26 | 3.26 | 3.27 | 3.06 | 15.68M |
| October 22, 2026 | 3.35 | 3.22 | 3.22 | 3.35 | 3.2 | 8.73M |
| October 21, 2026 | 3.38 | 3.29 | 3.29 | 3.38 | 3.28 | 7.31M |
| October 20, 2026 | 3.29 | 3.35 | 3.35 | 3.4 | 3.26 | 10.37M |
| October 19, 2026 | 3.49 | 3.3 | 3.3 | 3.51 | 3.27 | 15.16M |
| October 16, 2026 | 3.56 | 3.51 | 3.51 | 3.59 | 3.47 | 5.29M |
| October 15, 2026 | 3.56 | 3.51 | 3.51 | 3.59 | 3.5 | 6.29M |
| October 14, 2026 | 3.62 | 3.62 | 3.62 | 3.75 | 3.57 | 8.1M |
| October 13, 2026 | 3.59 | 3.62 | 3.62 | 3.65 | 3.55 | 4.59M |
| October 12, 2026 | 3.58 | 3.62 | 3.62 | 3.68 | 3.55 | 5.9M |
| October 09, 2026 | 3.64 | 3.63 | 3.63 | 3.66 | 3.5 | 10.94M |
| October 08, 2026 | 3.76 | 3.63 | 3.63 | 3.8 | 3.62 | 12.31M |
| September 30, 2026 | 3.62 | 3.76 | 3.76 | 3.8 | 3.59 | 15.77M |
| September 29, 2026 | 3.67 | 3.59 | 3.59 | 3.74 | 3.58 | 10.84M |
| September 28, 2026 | 3.8 | 3.65 | 3.65 | 3.9 | 3.61 | 17.96M |
| September 24, 2026 | 3.8 | 3.79 | 3.79 | 3.89 | 3.77 | 8.23M |
| September 23, 2026 | 3.89 | 3.8 | 3.8 | 3.9 | 3.8 | 8.96M |
| September 22, 2026 | 3.89 | 3.85 | 3.85 | 3.97 | 3.83 | 14.85M |
| September 21, 2026 | 4.01 | 3.97 | 3.97 | 4.03 | 3.94 | 8.78M |
| September 18, 2026 | 3.89 | 4.01 | 4.01 | 4.03 | 3.85 | 11.45M |
| September 17, 2026 | 3.9 | 3.85 | 3.85 | 3.93 | 3.83 | 11.69M |
| September 16, 2026 | 4.21 | 3.86 | 3.86 | 4.21 | 3.81 | 24.33M |
| September 15, 2026 | 4.1 | 3.71 | 3.71 | 4.14 | 3.51 | 33.95M |
| 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 |
AD
