Enjoyor Technology Co., Ltd. (SHE:300020)
China · Delayed Price · Currency is CNY 3.490
-0.030 (-0.85%)
May 15, 2026, 3:04 PM CST
Enjoyor Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 3.52 | 3.60 | 3.47 | 3.49 | 3.49 | -0.85% | 14,668,300 |
| May 14, 2026 | 3.46 | 3.64 | 3.42 | 3.52 | 3.52 | 0.28% | 28,068,638 |
| May 13, 2026 | 3.26 | 3.55 | 3.18 | 3.51 | 3.51 | 7.67% | 34,316,762 |
| May 12, 2026 | 3.36 | 3.38 | 3.21 | 3.26 | 3.26 | -2.69% | 20,280,313 |
| May 11, 2026 | 3.39 | 3.41 | 3.34 | 3.35 | 3.35 | -1.18% | 14,313,800 |
| May 8, 2026 | 3.37 | 3.40 | 3.34 | 3.39 | 3.39 | 0.59% | 14,769,502 |
| May 7, 2026 | 3.47 | 3.49 | 3.34 | 3.37 | 3.37 | -2.88% | 22,440,442 |
| May 6, 2026 | 3.48 | 3.52 | 3.44 | 3.47 | 3.47 | -1.42% | 14,898,100 |
| Apr 30, 2026 | 3.49 | 3.53 | 3.47 | 3.52 | 3.52 | 0.28% | 8,871,073 |
| Apr 29, 2026 | 3.46 | 3.52 | 3.45 | 3.51 | 3.51 | 1.45% | 8,236,220 |
| Apr 28, 2026 | 3.54 | 3.54 | 3.46 | 3.46 | 3.46 | -1.98% | 9,499,100 |
| Apr 27, 2026 | 3.53 | 3.57 | 3.48 | 3.53 | 3.53 | -1.94% | 13,423,917 |
| Apr 24, 2026 | 3.60 | 3.74 | 3.57 | 3.60 | 3.60 | 0.84% | 16,417,300 |
| Apr 23, 2026 | 3.69 | 3.70 | 3.54 | 3.57 | 3.57 | -3.25% | 12,561,200 |
| Apr 22, 2026 | 3.70 | 3.75 | 3.67 | 3.69 | 3.69 | -1.07% | 10,559,580 |
| Apr 21, 2026 | 3.70 | 3.79 | 3.67 | 3.73 | 3.73 | -0.53% | 9,883,700 |
| Apr 20, 2026 | 3.80 | 3.85 | 3.73 | 3.75 | 3.75 | -2.34% | 16,827,660 |
| Apr 17, 2026 | 3.70 | 3.87 | 3.67 | 3.84 | 3.84 | 4.35% | 22,962,390 |
| Apr 16, 2026 | 3.68 | 3.78 | 3.66 | 3.68 | 3.68 | - | 20,516,000 |
| Apr 15, 2026 | 3.50 | 3.78 | 3.43 | 3.68 | 3.68 | 4.55% | 26,961,752 |
| Apr 14, 2026 | 3.56 | 3.59 | 3.47 | 3.52 | 3.52 | -0.56% | 12,761,200 |
| Apr 13, 2026 | 3.46 | 3.62 | 3.45 | 3.54 | 3.54 | 2.02% | 14,619,300 |
| Apr 10, 2026 | 3.50 | 3.56 | 3.45 | 3.47 | 3.47 | -0.57% | 11,347,000 |
| Apr 9, 2026 | 3.56 | 3.62 | 3.46 | 3.49 | 3.49 | -2.79% | 14,028,800 |
| Apr 8, 2026 | 3.53 | 3.63 | 3.53 | 3.59 | 3.59 | 3.46% | 18,838,800 |
| Apr 7, 2026 | 3.57 | 3.58 | 3.44 | 3.47 | 3.47 | -3.61% | 26,570,373 |
| Apr 3, 2026 | 3.91 | 3.97 | 3.59 | 3.60 | 3.60 | -12.41% | 41,098,390 |
| Apr 2, 2026 | 4.05 | 4.12 | 3.98 | 4.11 | 4.11 | 0.49% | 17,125,162 |
| Apr 1, 2026 | 4.24 | 4.25 | 4.05 | 4.09 | 4.09 | -2.15% | 21,188,800 |
| Mar 31, 2026 | 4.28 | 4.38 | 4.17 | 4.18 | 4.18 | -1.88% | 18,439,700 |
| Mar 30, 2026 | 4.16 | 4.27 | 4.13 | 4.26 | 4.26 | 0.71% | 12,110,200 |
| Mar 27, 2026 | 4.12 | 4.25 | 4.10 | 4.23 | 4.23 | 0.95% | 9,450,700 |
| Mar 26, 2026 | 4.26 | 4.31 | 4.16 | 4.19 | 4.19 | -1.64% | 10,110,622 |
| Mar 25, 2026 | 4.19 | 4.27 | 4.19 | 4.26 | 4.26 | 2.40% | 10,854,022 |
| Mar 24, 2026 | 4.16 | 4.17 | 4.05 | 4.16 | 4.16 | 2.21% | 13,958,900 |
| Mar 23, 2026 | 4.25 | 4.26 | 4.02 | 4.07 | 4.07 | -5.79% | 18,702,000 |
| Mar 20, 2026 | 4.44 | 4.47 | 4.30 | 4.32 | 4.32 | -2.48% | 13,827,702 |
| Mar 19, 2026 | 4.52 | 4.53 | 4.39 | 4.43 | 4.43 | -2.85% | 14,637,852 |
| Mar 18, 2026 | 4.52 | 4.59 | 4.42 | 4.56 | 4.56 | 0.44% | 14,948,360 |
| Mar 17, 2026 | 4.69 | 4.69 | 4.53 | 4.54 | 4.54 | -2.58% | 12,908,600 |
| Mar 16, 2026 | 4.67 | 4.72 | 4.61 | 4.66 | 4.66 | -0.64% | 10,177,800 |
| Mar 13, 2026 | 4.66 | 4.74 | 4.61 | 4.69 | 4.69 | 0.64% | 8,985,900 |
| Mar 12, 2026 | 4.81 | 4.81 | 4.66 | 4.66 | 4.66 | -2.71% | 13,173,600 |
| Mar 11, 2026 | 4.85 | 4.94 | 4.74 | 4.79 | 4.79 | -0.62% | 16,017,300 |
| Mar 10, 2026 | 4.68 | 4.83 | 4.68 | 4.82 | 4.82 | 3.88% | 17,110,400 |
| Mar 9, 2026 | 4.60 | 4.65 | 4.54 | 4.64 | 4.64 | -0.22% | 15,796,920 |
| Mar 6, 2026 | 4.68 | 4.75 | 4.64 | 4.65 | 4.65 | -0.64% | 13,330,100 |
| Mar 5, 2026 | 4.64 | 4.73 | 4.64 | 4.68 | 4.68 | 2.63% | 17,240,482 |
| Mar 4, 2026 | 4.52 | 4.66 | 4.49 | 4.56 | 4.56 | 1.33% | 16,598,600 |
| Mar 3, 2026 | 4.81 | 4.86 | 4.48 | 4.50 | 4.50 | -6.83% | 27,873,900 |