Enjoyor Technology Co., Ltd. (SHE:300020)
China · Delayed Price · Currency is CNY 2.970
-0.030 (-1.00%)
Oct 30, 2026, 3:04 PM CST
Enjoyor Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.20 | 3.20 | 2.96 | 2.97 | 2.97 | -1.00% | 10,232,229 |
| Oct 29, 2026 | 3.05 | 3.09 | 3.00 | 3.00 | 3.00 | -2.60% | 9,945,800 |
| Oct 28, 2026 | 3.11 | 3.12 | 3.06 | 3.08 | 3.08 | -0.65% | 8,340,300 |
| Oct 27, 2026 | 3.23 | 3.24 | 3.08 | 3.10 | 3.10 | -3.13% | 8,793,420 |
| Oct 26, 2026 | 3.27 | 3.35 | 3.17 | 3.20 | 3.20 | -1.84% | 9,800,600 |
| Oct 23, 2026 | 3.20 | 3.27 | 3.06 | 3.26 | 3.26 | 1.24% | 15,571,107 |
| Oct 22, 2026 | 3.35 | 3.35 | 3.20 | 3.22 | 3.22 | -2.13% | 8,655,400 |
| Oct 21, 2026 | 3.38 | 3.38 | 3.28 | 3.29 | 3.29 | -1.79% | 7,228,300 |
| Oct 20, 2026 | 3.29 | 3.40 | 3.26 | 3.35 | 3.35 | 1.52% | 10,368,972 |
| Oct 19, 2026 | 3.49 | 3.51 | 3.27 | 3.30 | 3.30 | -5.98% | 15,164,500 |
| Oct 16, 2026 | 3.56 | 3.59 | 3.47 | 3.51 | 3.51 | - | 5,248,100 |
| Oct 15, 2026 | 3.56 | 3.59 | 3.50 | 3.51 | 3.51 | -3.04% | 6,234,000 |
| Oct 14, 2026 | 3.62 | 3.75 | 3.57 | 3.62 | 3.62 | - | 8,102,300 |
| Oct 13, 2026 | 3.59 | 3.65 | 3.55 | 3.62 | 3.62 | - | 4,589,200 |
| Oct 12, 2026 | 3.58 | 3.68 | 3.55 | 3.62 | 3.62 | -0.28% | 5,845,300 |
| Oct 9, 2026 | 3.64 | 3.66 | 3.50 | 3.63 | 3.63 | - | 10,844,117 |
| Oct 8, 2026 | 3.76 | 3.80 | 3.62 | 3.63 | 3.63 | -3.46% | 12,222,840 |
| Sep 30, 2026 | 3.62 | 3.80 | 3.59 | 3.76 | 3.76 | 4.74% | 15,549,905 |
| Sep 29, 2026 | 3.67 | 3.74 | 3.58 | 3.59 | 3.59 | -1.64% | 10,836,300 |
| Sep 28, 2026 | 3.80 | 3.90 | 3.61 | 3.65 | 3.65 | -3.69% | 17,957,408 |
| Sep 24, 2026 | 3.80 | 3.89 | 3.77 | 3.79 | 3.79 | -0.26% | 8,225,308 |
| Sep 23, 2026 | 3.84 | 3.90 | 3.80 | 3.80 | 3.80 | -1.30% | 8,959,908 |
| Sep 22, 2026 | 3.97 | 3.97 | 3.83 | 3.85 | 3.85 | -3.02% | 14,847,600 |
| Sep 21, 2026 | 4.01 | 4.03 | 3.94 | 3.97 | 3.97 | -1.00% | 8,782,900 |
| Sep 18, 2026 | 3.89 | 4.03 | 3.85 | 4.01 | 4.01 | 4.16% | 11,178,900 |
| Sep 17, 2026 | 3.90 | 3.93 | 3.83 | 3.85 | 3.85 | -0.26% | 11,441,421 |
| Sep 16, 2026 | 3.82 | 4.04 | 3.81 | 3.86 | 3.86 | 4.04% | 24,125,527 |
| Sep 15, 2026 | 4.10 | 4.14 | 3.51 | 3.71 | 3.71 | -9.95% | 33,421,932 |
| Sep 14, 2026 | 4.22 | 4.25 | 4.11 | 4.12 | 4.12 | -1.44% | 13,480,300 |
| Sep 11, 2026 | 4.21 | 4.23 | 4.06 | 4.18 | 4.18 | -0.71% | 20,962,642 |
| Sep 10, 2026 | 4.16 | 4.30 | 4.10 | 4.21 | 4.21 | 0.48% | 21,760,300 |
| Sep 9, 2026 | 4.20 | 4.32 | 4.06 | 4.19 | 4.19 | -0.48% | 25,163,885 |
| Sep 8, 2026 | 4.01 | 4.26 | 4.00 | 4.21 | 4.21 | 5.51% | 36,194,223 |
| Sep 7, 2026 | 3.88 | 4.03 | 3.88 | 3.99 | 3.99 | 2.84% | 24,313,309 |
| Sep 4, 2026 | 3.85 | 3.90 | 3.77 | 3.88 | 3.88 | 1.57% | 23,949,170 |
| Sep 3, 2026 | 3.72 | 3.84 | 3.72 | 3.82 | 3.82 | 2.96% | 17,250,385 |
| Sep 2, 2026 | 3.70 | 3.76 | 3.66 | 3.71 | 3.71 | -0.27% | 14,344,500 |
| Sep 1, 2026 | 3.62 | 3.77 | 3.60 | 3.72 | 3.72 | 4.79% | 19,277,520 |
| Aug 31, 2026 | 3.42 | 3.58 | 3.42 | 3.55 | 3.55 | 3.20% | 14,768,020 |
| Aug 28, 2026 | 3.30 | 3.44 | 3.23 | 3.44 | 3.44 | 3.61% | 16,535,500 |
| Aug 27, 2026 | 3.40 | 3.41 | 3.30 | 3.32 | 3.32 | -2.64% | 11,226,822 |
| Aug 26, 2026 | 3.41 | 3.46 | 3.38 | 3.41 | 3.41 | -0.29% | 7,806,840 |
| Aug 25, 2026 | 3.39 | 3.47 | 3.39 | 3.42 | 3.42 | 0.88% | 5,244,863 |
| Aug 24, 2026 | 3.48 | 3.48 | 3.33 | 3.39 | 3.39 | -1.45% | 7,622,670 |
| Aug 21, 2026 | 3.35 | 3.46 | 3.29 | 3.44 | 3.44 | 2.38% | 7,323,800 |
| Aug 20, 2026 | 3.33 | 3.42 | 3.29 | 3.36 | 3.36 | 1.51% | 7,628,820 |
| Aug 19, 2026 | 3.45 | 3.45 | 3.31 | 3.31 | 3.31 | -4.06% | 8,517,706 |
| Aug 18, 2026 | 3.50 | 3.50 | 3.42 | 3.45 | 3.45 | -1.71% | 8,125,000 |
| Aug 17, 2026 | 3.55 | 3.56 | 3.46 | 3.51 | 3.51 | -1.13% | 9,240,420 |
| Aug 14, 2026 | 3.56 | 3.58 | 3.51 | 3.55 | 3.55 | -0.84% | 8,021,900 |