Everjoy Health Group Co.,Ltd. (SHE:002162)
China · Delayed Price · Currency is CNY 4.730
+0.050 (1.07%)
Mar 27, 2026, 3:04 PM CST
Everjoy Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.77 | 4.77 | 4.62 | 4.72 | - | 0.85% | 17,564,261 |
| Mar 26, 2026 | 4.81 | 4.95 | 4.66 | 4.68 | 4.68 | -1.06% | 38,788,470 |
| Mar 25, 2026 | 4.55 | 4.88 | 4.53 | 4.73 | 4.73 | 4.88% | 43,734,770 |
| Mar 24, 2026 | 4.44 | 4.53 | 4.34 | 4.51 | 4.51 | 4.40% | 25,724,701 |
| Mar 23, 2026 | 4.52 | 4.54 | 4.30 | 4.32 | 4.32 | -6.70% | 27,695,170 |
| Mar 20, 2026 | 4.77 | 4.83 | 4.62 | 4.63 | 4.63 | -2.94% | 21,190,150 |
| Mar 19, 2026 | 4.85 | 4.88 | 4.74 | 4.77 | 4.77 | -3.05% | 20,650,900 |
| Mar 18, 2026 | 4.87 | 4.93 | 4.80 | 4.92 | 4.92 | 1.03% | 18,836,920 |
| Mar 17, 2026 | 5.01 | 5.01 | 4.87 | 4.87 | 4.87 | -2.79% | 24,944,480 |
| Mar 16, 2026 | 4.97 | 5.02 | 4.91 | 5.01 | 5.01 | 0.60% | 27,225,450 |
| Mar 13, 2026 | 4.98 | 5.03 | 4.91 | 4.98 | 4.98 | -1.97% | 35,865,264 |
| Mar 12, 2026 | 5.40 | 5.42 | 4.94 | 5.08 | 5.08 | -7.47% | 92,146,020 |
| Mar 11, 2026 | 5.43 | 5.59 | 5.41 | 5.49 | 5.49 | 1.29% | 61,830,340 |
| Mar 10, 2026 | 5.60 | 5.62 | 5.40 | 5.42 | 5.42 | -3.21% | 67,175,430 |
| Mar 9, 2026 | 5.72 | 5.77 | 5.48 | 5.60 | 5.60 | -4.44% | 67,584,100 |
| Mar 6, 2026 | 5.98 | 6.02 | 5.82 | 5.86 | 5.86 | -3.14% | 73,414,700 |
| Mar 5, 2026 | 6.41 | 6.45 | 5.98 | 6.05 | 6.05 | -0.49% | 130,537,300 |
| Mar 4, 2026 | 5.49 | 6.08 | 5.46 | 6.08 | 6.08 | 9.95% | 87,915,956 |
| Mar 3, 2026 | 5.47 | 5.82 | 5.47 | 5.53 | 5.53 | 1.10% | 78,199,990 |
| Mar 2, 2026 | 5.41 | 5.60 | 5.39 | 5.47 | 5.47 | -1.80% | 49,980,690 |
| Feb 27, 2026 | 5.69 | 5.69 | 5.48 | 5.57 | 5.57 | -3.97% | 96,811,950 |
| Feb 26, 2026 | 5.22 | 5.80 | 5.20 | 5.80 | 5.80 | 10.06% | 84,786,310 |
| Feb 25, 2026 | 5.75 | 5.76 | 5.22 | 5.27 | 5.27 | -7.22% | 86,877,000 |
| Feb 24, 2026 | 5.56 | 5.76 | 5.53 | 5.68 | 5.68 | 3.27% | 30,235,480 |
| Feb 13, 2026 | 5.50 | 5.64 | 5.46 | 5.50 | 5.50 | 0.55% | 22,825,400 |
| Feb 12, 2026 | 5.53 | 5.58 | 5.43 | 5.47 | 5.47 | -0.73% | 25,269,540 |
| Feb 11, 2026 | 5.57 | 5.61 | 5.50 | 5.51 | 5.51 | -1.43% | 25,668,850 |
| Feb 10, 2026 | 5.44 | 5.61 | 5.42 | 5.59 | 5.59 | 2.95% | 37,102,230 |
| Feb 9, 2026 | 5.33 | 5.44 | 5.30 | 5.43 | 5.43 | 1.88% | 27,243,772 |
| Feb 6, 2026 | 5.25 | 5.36 | 5.23 | 5.33 | 5.33 | 1.33% | 25,521,630 |
| Feb 5, 2026 | 5.20 | 5.29 | 5.18 | 5.26 | 5.26 | 0.57% | 23,368,830 |
| Feb 4, 2026 | 5.17 | 5.24 | 5.14 | 5.23 | 5.23 | 0.97% | 27,221,610 |
| Feb 3, 2026 | 4.99 | 5.18 | 4.98 | 5.18 | 5.18 | 4.44% | 30,851,690 |
| Feb 2, 2026 | 5.05 | 5.14 | 4.96 | 4.96 | 4.96 | -1.39% | 22,797,670 |
| Jan 30, 2026 | 4.92 | 5.04 | 4.87 | 5.03 | 5.03 | 1.62% | 28,639,950 |
| Jan 29, 2026 | 4.86 | 5.15 | 4.81 | 4.95 | 4.95 | 1.85% | 31,830,660 |
| Jan 28, 2026 | 4.95 | 4.99 | 4.85 | 4.86 | 4.86 | -2.41% | 20,632,560 |
| Jan 27, 2026 | 4.99 | 5.02 | 4.87 | 4.98 | 4.98 | -0.99% | 18,788,960 |
| Jan 26, 2026 | 5.14 | 5.15 | 4.98 | 5.03 | 5.03 | -2.52% | 25,512,620 |
| Jan 23, 2026 | 5.12 | 5.18 | 5.09 | 5.16 | 5.16 | 0.78% | 25,734,820 |
| Jan 22, 2026 | 5.06 | 5.25 | 5.01 | 5.12 | 5.12 | 0.39% | 35,956,650 |
| Jan 21, 2026 | 5.14 | 5.17 | 5.05 | 5.10 | 5.10 | 0.39% | 28,088,260 |
| Jan 20, 2026 | 5.16 | 5.16 | 5.03 | 5.08 | 5.08 | -2.68% | 27,883,460 |
| Jan 19, 2026 | 5.07 | 5.28 | 5.06 | 5.22 | 5.22 | 2.55% | 39,111,260 |
| Jan 16, 2026 | 5.23 | 5.25 | 5.06 | 5.09 | 5.09 | -1.55% | 33,128,290 |
| Jan 15, 2026 | 5.28 | 5.29 | 5.11 | 5.17 | 5.17 | -4.08% | 48,019,200 |
| Jan 14, 2026 | 5.66 | 5.66 | 5.27 | 5.39 | 5.39 | -3.41% | 89,987,780 |
| Jan 13, 2026 | 5.41 | 5.78 | 5.32 | 5.58 | 5.58 | 3.14% | 118,628,000 |
| Jan 12, 2026 | 5.45 | 5.45 | 5.29 | 5.41 | 5.41 | 4.04% | 90,964,460 |
| Jan 9, 2026 | 4.82 | 5.20 | 4.79 | 5.20 | 5.20 | 9.94% | 52,347,380 |