Everjoy Health Group Co.,Ltd. (SHE:002162)
China · Delayed Price · Currency is CNY 4.190
+0.010 (0.24%)
Sep 30, 2026, 3:04 PM CST
Everjoy Health Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.18 | 4.21 | 4.12 | 4.19 | 4.19 | 0.24% | 16,862,740 |
| Sep 29, 2026 | 4.12 | 4.22 | 4.07 | 4.18 | 4.18 | 1.21% | 17,798,100 |
| Sep 28, 2026 | 4.14 | 4.18 | 4.08 | 4.13 | 4.13 | 0.49% | 20,177,780 |
| Sep 24, 2026 | 4.12 | 4.21 | 4.08 | 4.11 | 4.11 | -0.96% | 16,793,000 |
| Sep 23, 2026 | 4.22 | 4.26 | 4.15 | 4.15 | 4.15 | -1.43% | 17,224,558 |
| Sep 22, 2026 | 4.30 | 4.35 | 4.17 | 4.21 | 4.21 | -1.64% | 35,867,890 |
| Sep 21, 2026 | 4.17 | 4.39 | 4.15 | 4.28 | 4.28 | 5.94% | 49,810,280 |
| Sep 18, 2026 | 3.97 | 4.14 | 3.95 | 4.04 | 4.04 | 1.76% | 29,502,281 |
| Sep 17, 2026 | 3.88 | 3.98 | 3.87 | 3.97 | 3.97 | 1.53% | 23,880,126 |
| Sep 16, 2026 | 3.80 | 3.95 | 3.77 | 3.91 | 3.91 | 1.56% | 25,851,761 |
| Sep 15, 2026 | 3.97 | 4.01 | 3.82 | 3.85 | 3.85 | -2.78% | 35,829,150 |
| Sep 14, 2026 | 4.04 | 4.12 | 3.92 | 3.96 | 3.96 | -4.12% | 49,698,600 |
| Sep 11, 2026 | 4.40 | 4.41 | 4.13 | 4.13 | 4.13 | -10.02% | 89,577,201 |
| Sep 10, 2026 | 4.33 | 4.88 | 4.21 | 4.59 | 4.59 | 1.77% | 142,791,400 |
| Sep 9, 2026 | 4.51 | 4.51 | 4.27 | 4.51 | 4.51 | 10.00% | 110,211,067 |
| Sep 8, 2026 | 4.07 | 4.12 | 4.04 | 4.10 | 4.10 | 1.23% | 9,520,508 |
| Sep 7, 2026 | 4.01 | 4.07 | 4.01 | 4.05 | 4.05 | 0.75% | 6,620,230 |
| Sep 4, 2026 | 4.06 | 4.10 | 4.01 | 4.02 | 4.02 | -0.25% | 8,221,595 |
| Sep 3, 2026 | 4.12 | 4.14 | 4.03 | 4.03 | 4.03 | -1.71% | 7,736,600 |
| Sep 2, 2026 | 4.12 | 4.15 | 4.07 | 4.10 | 4.10 | -1.44% | 7,841,910 |
| Sep 1, 2026 | 4.10 | 4.17 | 4.10 | 4.16 | 4.16 | 1.46% | 9,720,060 |
| Aug 31, 2026 | 4.07 | 4.13 | 4.04 | 4.10 | 4.10 | 0.74% | 12,597,810 |
| Aug 28, 2026 | 4.04 | 4.10 | 4.02 | 4.07 | 4.07 | 0.25% | 8,198,020 |
| Aug 27, 2026 | 4.05 | 4.08 | 4.01 | 4.06 | 4.06 | 0.25% | 7,410,481 |
| 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 |