Enjoyor Technology Co., Ltd. (SHE:300020)
China · Delayed Price · Currency is CNY 4.380
-0.120 (-2.67%)
Jan 23, 2026, 3:04 PM CST
Enjoyor Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4.58 | 4.69 | 4.36 | 4.38 | 4.38 | -2.67% | 47,642,960 |
| Jan 22, 2026 | 4.04 | 4.65 | 4.02 | 4.50 | 4.50 | 12.22% | 58,240,250 |
| Jan 21, 2026 | 3.93 | 4.08 | 3.91 | 4.01 | 4.01 | 2.04% | 21,216,700 |
| Jan 20, 2026 | 4.03 | 4.19 | 3.92 | 3.93 | 3.93 | - | 42,277,560 |
| Jan 19, 2026 | 3.85 | 3.93 | 3.81 | 3.93 | 3.93 | 1.55% | 16,178,100 |
| Jan 16, 2026 | 3.93 | 3.97 | 3.82 | 3.87 | 3.87 | -1.02% | 19,609,400 |
| Jan 15, 2026 | 3.94 | 3.99 | 3.87 | 3.91 | 3.91 | -0.76% | 13,315,010 |
| Jan 14, 2026 | 3.90 | 4.00 | 3.90 | 3.94 | 3.94 | 0.77% | 23,297,600 |
| Jan 13, 2026 | 3.93 | 4.03 | 3.83 | 3.91 | 3.91 | -0.26% | 27,794,600 |
| Jan 12, 2026 | 3.75 | 3.96 | 3.71 | 3.92 | 3.92 | 6.23% | 33,661,654 |
| Jan 9, 2026 | 3.59 | 3.71 | 3.59 | 3.69 | 3.69 | 2.50% | 15,748,230 |
| Jan 8, 2026 | 3.57 | 3.61 | 3.55 | 3.60 | 3.60 | 0.56% | 10,141,600 |
| Jan 7, 2026 | 3.63 | 3.65 | 3.57 | 3.58 | 3.58 | -0.28% | 12,879,300 |
| Jan 6, 2026 | 3.57 | 3.63 | 3.57 | 3.59 | 3.59 | - | 10,409,100 |
| Jan 5, 2026 | 3.54 | 3.64 | 3.52 | 3.59 | 3.59 | 2.57% | 13,079,900 |
| Dec 31, 2025 | 3.49 | 3.53 | 3.46 | 3.50 | 3.50 | - | 8,939,000 |
| Dec 30, 2025 | 3.52 | 3.55 | 3.49 | 3.50 | 3.50 | -0.28% | 9,234,760 |
| Dec 29, 2025 | 3.45 | 3.53 | 3.41 | 3.51 | 3.51 | 1.45% | 9,421,300 |
| Dec 26, 2025 | 3.52 | 3.52 | 3.45 | 3.46 | 3.46 | -1.42% | 8,770,436 |
| Dec 25, 2025 | 3.52 | 3.54 | 3.50 | 3.51 | 3.51 | -0.28% | 6,786,200 |
| Dec 24, 2025 | 3.41 | 3.55 | 3.38 | 3.52 | 3.52 | 2.62% | 9,409,700 |
| Dec 23, 2025 | 3.53 | 3.53 | 3.41 | 3.43 | 3.43 | -2.56% | 11,390,500 |
| Dec 22, 2025 | 3.54 | 3.56 | 3.51 | 3.52 | 3.52 | -0.56% | 8,316,720 |
| Dec 19, 2025 | 3.50 | 3.56 | 3.50 | 3.54 | 3.54 | 1.72% | 7,134,300 |
| Dec 18, 2025 | 3.41 | 3.53 | 3.41 | 3.48 | 3.48 | 0.87% | 8,014,120 |
| Dec 17, 2025 | 3.41 | 3.51 | 3.37 | 3.45 | 3.45 | 1.77% | 11,980,800 |
| Dec 16, 2025 | 3.44 | 3.46 | 3.32 | 3.39 | 3.39 | -1.74% | 14,512,540 |
| Dec 15, 2025 | 3.48 | 3.48 | 3.39 | 3.45 | 3.45 | -1.43% | 11,040,000 |
| Dec 12, 2025 | 3.56 | 3.57 | 3.49 | 3.50 | 3.50 | -1.69% | 11,887,320 |
| Dec 11, 2025 | 3.66 | 3.67 | 3.56 | 3.56 | 3.56 | -2.73% | 10,905,900 |
| Dec 10, 2025 | 3.69 | 3.69 | 3.64 | 3.66 | 3.66 | -0.54% | 8,385,100 |
| Dec 9, 2025 | 3.69 | 3.72 | 3.66 | 3.68 | 3.68 | - | 9,512,000 |
| Dec 8, 2025 | 3.70 | 3.74 | 3.66 | 3.68 | 3.68 | -0.27% | 10,727,400 |
| Dec 5, 2025 | 3.67 | 3.71 | 3.64 | 3.69 | 3.69 | 0.27% | 8,283,380 |
| Dec 4, 2025 | 3.62 | 3.72 | 3.57 | 3.68 | 3.68 | 1.66% | 14,506,240 |
| Dec 3, 2025 | 3.66 | 3.66 | 3.59 | 3.62 | 3.62 | -1.36% | 13,255,300 |
| Dec 2, 2025 | 3.72 | 3.72 | 3.65 | 3.67 | 3.67 | -1.08% | 9,264,000 |
| Dec 1, 2025 | 3.68 | 3.73 | 3.68 | 3.71 | 3.71 | 0.82% | 11,305,300 |
| Nov 28, 2025 | 3.70 | 3.80 | 3.67 | 3.68 | 3.68 | -0.54% | 16,925,010 |
| Nov 27, 2025 | 3.75 | 3.75 | 3.68 | 3.70 | 3.70 | -1.07% | 9,609,340 |
| Nov 26, 2025 | 3.73 | 3.79 | 3.73 | 3.74 | 3.74 | - | 9,880,540 |
| Nov 25, 2025 | 3.70 | 3.77 | 3.70 | 3.74 | 3.74 | 0.81% | 9,023,000 |
| Nov 24, 2025 | 3.63 | 3.71 | 3.59 | 3.71 | 3.71 | 2.20% | 9,991,100 |
| Nov 21, 2025 | 3.75 | 3.78 | 3.62 | 3.63 | 3.63 | -4.22% | 15,328,970 |
| Nov 20, 2025 | 3.82 | 3.83 | 3.73 | 3.79 | 3.79 | -0.52% | 16,042,640 |
| Nov 19, 2025 | 3.89 | 3.91 | 3.78 | 3.81 | 3.81 | -2.31% | 16,356,500 |
| Nov 18, 2025 | 3.93 | 3.95 | 3.86 | 3.90 | 3.90 | -0.76% | 12,849,100 |
| Nov 17, 2025 | 3.88 | 3.94 | 3.83 | 3.93 | 3.93 | 0.51% | 14,233,710 |
| Nov 14, 2025 | 3.99 | 4.03 | 3.91 | 3.91 | 3.91 | -1.76% | 16,800,100 |
| Nov 13, 2025 | 3.95 | 4.01 | 3.92 | 3.98 | 3.98 | 0.76% | 14,926,700 |