Everjoy Health Group Co.,Ltd. (SHE:002162)
China · Delayed Price · Currency is CNY 4.050
+0.010 (0.25%)
Aug 26, 2026, 3:04 PM CST
Everjoy Health Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.03 | 4.13 | 4.02 | 4.05 | 4.05 | 0.25% | 10,760,304 |
| Aug 25, 2026 | 3.90 | 4.06 | 3.88 | 4.04 | 4.04 | 3.06% | 12,471,540 |
| Aug 24, 2026 | 4.00 | 4.02 | 3.91 | 3.92 | 3.92 | -2.00% | 9,192,829 |
| Aug 21, 2026 | 4.04 | 4.04 | 3.94 | 4.00 | 4.00 | -1.72% | 11,336,683 |
| Aug 20, 2026 | 4.02 | 4.08 | 3.99 | 4.07 | 4.07 | 2.26% | 10,973,264 |
| Aug 19, 2026 | 4.12 | 4.13 | 3.97 | 3.98 | 3.98 | -3.63% | 14,324,203 |
| Aug 18, 2026 | 4.16 | 4.21 | 4.09 | 4.13 | 4.13 | -0.96% | 15,118,079 |
| Aug 17, 2026 | 4.08 | 4.20 | 4.02 | 4.17 | 4.17 | 1.71% | 20,281,467 |
| Aug 14, 2026 | 4.11 | 4.28 | 4.06 | 4.10 | 4.10 | 0.24% | 25,407,064 |
| Aug 13, 2026 | 4.11 | 4.20 | 3.98 | 4.09 | 4.09 | -1.45% | 34,375,440 |
| Aug 12, 2026 | 4.07 | 4.16 | 4.05 | 4.15 | 4.15 | 1.97% | 15,997,796 |
| Aug 11, 2026 | 4.11 | 4.14 | 4.06 | 4.07 | 4.07 | -1.69% | 10,486,300 |
| Aug 10, 2026 | 4.00 | 4.15 | 3.97 | 4.14 | 4.14 | 3.50% | 20,152,880 |
| Aug 7, 2026 | 4.03 | 4.04 | 3.91 | 4.00 | 4.00 | -0.50% | 12,165,154 |
| Aug 6, 2026 | 4.01 | 4.02 | 3.93 | 4.02 | 4.02 | 0.25% | 12,144,580 |
| Aug 5, 2026 | 4.00 | 4.03 | 3.96 | 4.01 | 4.01 | 0.50% | 12,915,029 |
| Aug 4, 2026 | 4.02 | 4.03 | 3.95 | 3.99 | 3.99 | -0.25% | 15,292,061 |
| Aug 3, 2026 | 3.93 | 4.00 | 3.92 | 4.00 | 4.00 | 2.30% | 17,383,945 |
| 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 |