Everjoy Health Group Co.,Ltd. (SHE:002162)
China · Delayed Price · Currency is CNY 3.910
-0.040 (-1.01%)
Jul 31, 2026, 3:04 PM CST
Everjoy Health Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.93 | 3.96 | 3.85 | 3.91 | 3.91 | -1.01% | 20,733,200 |
| Jul 30, 2026 | 3.94 | 4.00 | 3.92 | 3.95 | 3.95 | -0.25% | 17,573,374 |
| Jul 29, 2026 | 3.98 | 4.02 | 3.94 | 3.96 | 3.96 | - | 18,655,800 |
| Jul 28, 2026 | 3.87 | 4.01 | 3.85 | 3.96 | 3.96 | 1.54% | 22,454,890 |
| Jul 27, 2026 | 3.67 | 3.92 | 3.66 | 3.90 | 3.90 | 6.27% | 27,377,901 |
| Jul 24, 2026 | 3.78 | 3.81 | 3.67 | 3.67 | 3.67 | -4.18% | 12,172,899 |
| Jul 23, 2026 | 3.76 | 3.83 | 3.73 | 3.83 | 3.83 | 0.52% | 15,000,760 |
| Jul 22, 2026 | 3.75 | 3.83 | 3.75 | 3.81 | 3.81 | 0.26% | 15,234,660 |
| Jul 21, 2026 | 3.80 | 3.82 | 3.65 | 3.80 | 3.80 | - | 22,413,620 |
| Jul 20, 2026 | 3.84 | 3.90 | 3.75 | 3.80 | 3.80 | -1.04% | 23,896,847 |
| Jul 17, 2026 | 3.92 | 4.02 | 3.79 | 3.84 | 3.84 | -1.29% | 31,123,090 |
| Jul 16, 2026 | 3.88 | 3.98 | 3.85 | 3.89 | 3.89 | -0.51% | 38,889,760 |
| Jul 15, 2026 | 3.82 | 3.98 | 3.76 | 3.91 | 3.91 | 2.36% | 58,558,436 |
| Jul 14, 2026 | 3.66 | 3.82 | 3.55 | 3.82 | 3.82 | 10.09% | 39,871,687 |
| Jul 13, 2026 | 3.57 | 3.62 | 3.45 | 3.47 | 3.47 | -3.34% | 12,000,290 |
| Jul 10, 2026 | 3.52 | 3.65 | 3.48 | 3.59 | 3.59 | 1.70% | 13,318,549 |
| Jul 9, 2026 | 3.54 | 3.57 | 3.40 | 3.53 | 3.53 | -0.28% | 12,159,145 |
| Jul 8, 2026 | 3.51 | 3.56 | 3.47 | 3.54 | 3.54 | 0.85% | 9,650,845 |
| Jul 7, 2026 | 3.61 | 3.63 | 3.50 | 3.51 | 3.51 | -2.77% | 9,815,400 |
| Jul 6, 2026 | 3.69 | 3.72 | 3.60 | 3.61 | 3.61 | -1.63% | 11,825,039 |
| Jul 3, 2026 | 3.53 | 3.69 | 3.49 | 3.67 | 3.67 | 3.97% | 16,680,875 |
| Jul 2, 2026 | 3.48 | 3.60 | 3.48 | 3.53 | 3.53 | 1.73% | 13,367,530 |
| Jul 1, 2026 | 3.37 | 3.52 | 3.36 | 3.47 | 3.47 | 2.66% | 15,270,850 |
| Jun 30, 2026 | 3.42 | 3.43 | 3.34 | 3.38 | 3.38 | -1.17% | 8,920,319 |
| Jun 29, 2026 | 3.37 | 3.42 | 3.28 | 3.42 | 3.42 | 0.88% | 14,025,604 |
| Jun 26, 2026 | 3.42 | 3.45 | 3.35 | 3.39 | 3.39 | -1.74% | 11,560,820 |
| Jun 25, 2026 | 3.48 | 3.50 | 3.40 | 3.45 | 3.45 | -1.43% | 9,302,810 |
| Jun 24, 2026 | 3.60 | 3.63 | 3.48 | 3.50 | 3.50 | -3.31% | 10,565,370 |
| Jun 23, 2026 | 3.52 | 3.69 | 3.51 | 3.62 | 3.62 | 1.69% | 13,129,300 |
| Jun 22, 2026 | 3.52 | 3.57 | 3.43 | 3.56 | 3.56 | 0.56% | 9,930,501 |
| Jun 18, 2026 | 3.56 | 3.59 | 3.52 | 3.54 | 3.54 | -0.84% | 7,823,495 |
| Jun 17, 2026 | 3.65 | 3.67 | 3.56 | 3.57 | 3.57 | -2.72% | 9,784,820 |
| Jun 16, 2026 | 3.66 | 3.69 | 3.60 | 3.67 | 3.67 | 0.27% | 8,747,177 |
| Jun 15, 2026 | 3.69 | 3.76 | 3.63 | 3.66 | 3.66 | -0.81% | 10,624,700 |
| Jun 12, 2026 | 3.72 | 3.74 | 3.60 | 3.69 | 3.69 | 0.27% | 11,539,130 |
| Jun 11, 2026 | 3.62 | 3.69 | 3.58 | 3.68 | 3.68 | 0.82% | 11,711,160 |
| Jun 10, 2026 | 3.64 | 3.69 | 3.59 | 3.65 | 3.65 | -0.82% | 9,259,020 |
| Jun 9, 2026 | 3.67 | 3.71 | 3.63 | 3.68 | 3.68 | 0.55% | 11,329,138 |
| Jun 8, 2026 | 3.72 | 3.79 | 3.62 | 3.66 | 3.66 | -3.17% | 12,896,610 |
| Jun 5, 2026 | 3.77 | 3.88 | 3.71 | 3.78 | 3.78 | 1.89% | 16,132,850 |
| Jun 4, 2026 | 3.72 | 3.78 | 3.68 | 3.71 | 3.71 | -1.59% | 9,343,300 |
| Jun 3, 2026 | 3.82 | 3.85 | 3.71 | 3.77 | 3.77 | -2.33% | 13,805,310 |
| Jun 2, 2026 | 3.94 | 3.96 | 3.81 | 3.86 | 3.86 | -2.77% | 11,612,740 |
| Jun 1, 2026 | 3.83 | 3.99 | 3.78 | 3.97 | 3.97 | 3.66% | 13,682,690 |
| May 29, 2026 | 3.91 | 3.94 | 3.82 | 3.83 | 3.83 | -1.79% | 11,365,270 |
| 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 |