Enjoyor Technology Co., Ltd. (SHE:300020)
China · Delayed Price · Currency is CNY 3.190
-0.300 (-8.60%)
Jul 10, 2026, 3:04 PM CST
Enjoyor Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 2.90 | 3.29 | 2.90 | 3.19 | 3.19 | -8.60% | 46,345,221 |
| Jul 9, 2026 | 3.53 | 3.55 | 3.41 | 3.49 | 3.49 | -2.24% | 13,956,335 |
| Jul 8, 2026 | 3.46 | 3.64 | 3.43 | 3.57 | 3.57 | 3.18% | 19,065,561 |
| Jul 7, 2026 | 3.60 | 3.64 | 3.43 | 3.46 | 3.46 | -1.70% | 15,267,021 |
| Jul 6, 2026 | 3.80 | 3.80 | 3.43 | 3.52 | 3.52 | -7.37% | 34,258,264 |
| Jul 3, 2026 | 3.92 | 4.20 | 3.71 | 3.80 | 3.80 | -3.31% | 51,642,290 |
| Jul 2, 2026 | 3.49 | 3.99 | 3.42 | 3.93 | 3.93 | 13.26% | 46,014,139 |
| Jul 1, 2026 | 3.53 | 3.66 | 3.38 | 3.47 | 3.47 | 1.46% | 40,620,695 |
| Jun 30, 2026 | 2.85 | 3.42 | 2.85 | 3.42 | 3.42 | 20.00% | 33,156,180 |
| Jun 29, 2026 | 2.98 | 2.98 | 2.81 | 2.85 | 2.85 | -3.06% | 10,553,457 |
| Jun 26, 2026 | 2.97 | 3.01 | 2.88 | 2.94 | 2.94 | -2.00% | 11,994,274 |
| Jun 25, 2026 | 3.18 | 3.20 | 3.00 | 3.00 | 3.00 | -5.66% | 15,840,900 |
| Jun 24, 2026 | 3.23 | 3.26 | 3.17 | 3.18 | 3.18 | -2.15% | 7,429,200 |
| Jun 23, 2026 | 3.23 | 3.36 | 3.23 | 3.25 | 3.25 | -0.31% | 7,142,400 |
| Jun 22, 2026 | 3.30 | 3.32 | 3.16 | 3.26 | 3.26 | -1.21% | 13,013,380 |
| Jun 18, 2026 | 3.35 | 3.36 | 3.29 | 3.30 | 3.30 | -1.79% | 7,194,483 |
| Jun 17, 2026 | 3.47 | 3.51 | 3.34 | 3.36 | 3.36 | -4.00% | 11,861,000 |
| Jun 16, 2026 | 3.55 | 3.56 | 3.46 | 3.50 | 3.50 | -1.13% | 7,179,956 |
| Jun 15, 2026 | 3.50 | 3.63 | 3.50 | 3.54 | 3.54 | 0.28% | 7,243,100 |
| Jun 12, 2026 | 3.43 | 3.60 | 3.39 | 3.53 | 3.53 | 4.13% | 8,692,900 |
| Jun 11, 2026 | 3.46 | 3.55 | 3.35 | 3.39 | 3.39 | -3.14% | 8,171,060 |
| Jun 10, 2026 | 3.67 | 3.67 | 3.49 | 3.50 | 3.50 | -4.63% | 9,518,000 |
| Jun 9, 2026 | 3.63 | 3.71 | 3.61 | 3.67 | 3.67 | 0.27% | 8,078,100 |
| Jun 8, 2026 | 3.55 | 3.76 | 3.48 | 3.66 | 3.66 | 0.55% | 14,491,200 |
| Jun 5, 2026 | 3.49 | 3.68 | 3.45 | 3.64 | 3.64 | 4.60% | 15,389,295 |
| Jun 4, 2026 | 3.53 | 3.60 | 3.45 | 3.48 | 3.48 | -1.69% | 10,218,400 |
| Jun 3, 2026 | 3.66 | 3.77 | 3.53 | 3.54 | 3.54 | -2.48% | 21,035,600 |
| Jun 2, 2026 | 3.61 | 3.67 | 3.53 | 3.63 | 3.63 | 1.68% | 19,123,700 |
| Jun 1, 2026 | 3.35 | 3.65 | 3.34 | 3.57 | 3.57 | 7.85% | 26,610,110 |
| May 29, 2026 | 3.35 | 3.43 | 3.28 | 3.31 | 3.31 | -1.19% | 10,532,500 |
| May 28, 2026 | 3.18 | 3.44 | 3.16 | 3.35 | 3.35 | 5.02% | 14,351,100 |
| May 27, 2026 | 3.24 | 3.28 | 3.18 | 3.19 | 3.19 | -2.45% | 7,861,800 |
| May 26, 2026 | 3.31 | 3.33 | 3.23 | 3.27 | 3.27 | -1.80% | 8,592,595 |
| May 25, 2026 | 3.35 | 3.36 | 3.26 | 3.33 | 3.33 | -0.30% | 8,642,280 |
| May 22, 2026 | 3.31 | 3.38 | 3.23 | 3.34 | 3.34 | 1.83% | 8,192,300 |
| May 21, 2026 | 3.36 | 3.37 | 3.25 | 3.28 | 3.28 | -1.80% | 9,667,438 |
| May 20, 2026 | 3.44 | 3.44 | 3.33 | 3.34 | 3.34 | -2.91% | 10,256,200 |
| May 19, 2026 | 3.46 | 3.54 | 3.42 | 3.44 | 3.44 | 0.29% | 10,976,130 |
| May 18, 2026 | 3.44 | 3.47 | 3.35 | 3.43 | 3.43 | -1.72% | 9,053,817 |
| 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% | 28,068,630 |
| May 13, 2026 | 3.26 | 3.55 | 3.18 | 3.51 | 3.51 | 7.67% | 34,316,760 |
| May 12, 2026 | 3.36 | 3.38 | 3.21 | 3.26 | 3.26 | -2.69% | 20,280,310 |
| 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% | 14,765,100 |
| May 7, 2026 | 3.47 | 3.49 | 3.34 | 3.37 | 3.37 | -2.88% | 22,239,540 |
| 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% | 8,638,373 |
| 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 |