Everjoy Health Group Co.,Ltd. (SHE:002162)
China · Delayed Price · Currency is CNY 3.830
-0.070 (-1.79%)
May 29, 2026, 3:04 PM CST
Everjoy Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.05 | 4.05 | 3.89 | 3.90 | - | - | 2,146,100 |
| May 28, 2026 | 3.86 | 3.93 | 3.82 | 3.90 | 3.90 | 1.04% | 9,400,145 |
| May 27, 2026 | 3.97 | 3.98 | 3.84 | 3.86 | 3.86 | -3.02% | 15,118,240 |
| May 26, 2026 | 4.01 | 4.03 | 3.93 | 3.98 | 3.98 | -1.24% | 10,404,610 |
| May 25, 2026 | 4.08 | 4.11 | 4.01 | 4.03 | 4.03 | -1.23% | 7,616,802 |
| May 22, 2026 | 4.05 | 4.10 | 3.98 | 4.08 | 4.08 | 2.00% | 12,833,020 |
| May 21, 2026 | 4.14 | 4.20 | 4.00 | 4.00 | 4.00 | -3.38% | 11,761,390 |
| May 20, 2026 | 4.22 | 4.23 | 4.12 | 4.14 | 4.14 | -2.36% | 10,445,250 |
| May 19, 2026 | 4.22 | 4.25 | 4.17 | 4.24 | 4.24 | 0.95% | 9,827,630 |
| May 18, 2026 | 4.21 | 4.22 | 4.15 | 4.20 | 4.20 | -0.24% | 10,684,750 |
| May 15, 2026 | 4.27 | 4.30 | 4.19 | 4.21 | 4.21 | -1.41% | 13,161,300 |
| May 14, 2026 | 4.39 | 4.40 | 4.26 | 4.27 | 4.27 | -2.51% | 13,287,050 |
| May 13, 2026 | 4.37 | 4.40 | 4.36 | 4.38 | 4.38 | 0.23% | 10,878,060 |
| May 12, 2026 | 4.51 | 4.51 | 4.36 | 4.37 | 4.37 | -2.89% | 17,320,540 |
| May 11, 2026 | 4.48 | 4.50 | 4.42 | 4.50 | 4.50 | 0.67% | 16,623,970 |
| May 8, 2026 | 4.41 | 4.50 | 4.40 | 4.47 | 4.47 | 0.45% | 15,482,460 |
| May 7, 2026 | 4.45 | 4.49 | 4.43 | 4.45 | 4.45 | 0.45% | 14,769,050 |
| May 6, 2026 | 4.47 | 4.49 | 4.42 | 4.43 | 4.43 | -0.89% | 14,491,240 |
| Apr 30, 2026 | 4.47 | 4.55 | 4.45 | 4.47 | 4.47 | -0.45% | 12,985,670 |
| Apr 29, 2026 | 4.41 | 4.53 | 4.41 | 4.49 | 4.49 | 1.13% | 12,382,180 |
| Apr 28, 2026 | 4.49 | 4.51 | 4.41 | 4.44 | 4.44 | -1.55% | 11,418,910 |
| Apr 27, 2026 | 4.44 | 4.52 | 4.32 | 4.51 | 4.51 | 1.35% | 16,292,940 |
| Apr 24, 2026 | 4.42 | 4.47 | 4.38 | 4.45 | 4.45 | 0.68% | 14,585,490 |
| Apr 23, 2026 | 4.46 | 4.47 | 4.39 | 4.42 | 4.42 | -0.67% | 13,188,050 |
| Apr 22, 2026 | 4.53 | 4.54 | 4.43 | 4.45 | 4.45 | -1.77% | 16,065,870 |
| Apr 21, 2026 | 4.56 | 4.61 | 4.47 | 4.53 | 4.53 | -1.31% | 17,974,710 |
| Apr 20, 2026 | 4.58 | 4.60 | 4.55 | 4.59 | 4.59 | - | 13,519,220 |
| Apr 17, 2026 | 4.67 | 4.68 | 4.57 | 4.59 | 4.59 | -2.13% | 14,813,970 |
| Apr 16, 2026 | 4.63 | 4.70 | 4.61 | 4.69 | 4.69 | 1.30% | 13,562,080 |
| Apr 15, 2026 | 4.73 | 4.74 | 4.62 | 4.63 | 4.63 | -1.70% | 11,779,610 |
| Apr 14, 2026 | 4.74 | 4.75 | 4.62 | 4.71 | 4.71 | -0.21% | 16,189,990 |
| Apr 13, 2026 | 4.72 | 4.75 | 4.67 | 4.72 | 4.72 | -0.84% | 12,483,090 |
| Apr 10, 2026 | 4.77 | 4.82 | 4.72 | 4.76 | 4.76 | 0.85% | 13,078,220 |
| Apr 9, 2026 | 4.78 | 4.82 | 4.70 | 4.72 | 4.72 | -2.28% | 15,430,370 |
| Apr 8, 2026 | 4.74 | 4.85 | 4.73 | 4.83 | 4.83 | 3.65% | 18,064,750 |
| Apr 7, 2026 | 4.57 | 4.70 | 4.56 | 4.66 | 4.66 | 2.19% | 14,968,730 |
| Apr 3, 2026 | 4.73 | 4.75 | 4.56 | 4.56 | 4.56 | -3.39% | 14,709,150 |
| Apr 2, 2026 | 4.77 | 4.80 | 4.70 | 4.72 | 4.72 | -1.46% | 14,135,980 |
| Apr 1, 2026 | 4.76 | 4.80 | 4.70 | 4.79 | 4.79 | 1.91% | 17,230,820 |
| Mar 31, 2026 | 4.76 | 4.81 | 4.68 | 4.70 | 4.70 | -1.67% | 20,771,660 |
| Mar 30, 2026 | 4.66 | 4.78 | 4.62 | 4.78 | 4.78 | 1.06% | 20,544,570 |
| Mar 27, 2026 | 4.64 | 4.77 | 4.62 | 4.73 | 4.73 | 1.07% | 26,592,690 |
| 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% | 25,724,700 |
| 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 |