Enjoyor Technology Co., Ltd. (SHE:300020)
China · Delayed Price · Currency is CNY 3.640
+0.160 (4.60%)
Jun 5, 2026, 3:04 PM CST
Enjoyor Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 3.53 | 3.57 | 3.48 | 3.53 | 3.53 | -1.94% | 13,158,110 |
| Apr 24, 2026 | 3.60 | 3.74 | 3.57 | 3.60 | 3.60 | 0.84% | 16,166,200 |
| 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% | 22,548,690 |
| Apr 16, 2026 | 3.68 | 3.78 | 3.66 | 3.68 | 3.68 | - | 20,515,600 |
| Apr 15, 2026 | 3.50 | 3.78 | 3.43 | 3.68 | 3.68 | 4.55% | 26,269,750 |
| 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% | 11,174,600 |
| 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% | 26,570,270 |
| 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% | 17,124,960 |
| 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% | 18,268,900 |
| Mar 30, 2026 | 4.16 | 4.27 | 4.13 | 4.26 | 4.26 | 0.71% | 11,674,400 |
| 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% | 9,985,422 |
| Mar 25, 2026 | 4.19 | 4.27 | 4.19 | 4.26 | 4.26 | 2.40% | 10,854,020 |
| Mar 24, 2026 | 4.16 | 4.17 | 4.05 | 4.16 | 4.16 | 2.21% | 13,958,900 |