Enjoyor Technology Co., Ltd. (SHE:300020)
China · Delayed Price · Currency is CNY 4.200
+0.210 (5.26%)
Sep 8, 2026, 2:25 PM CST
Enjoyor Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 3.58 | 3.66 | 3.55 | 3.58 | 3.58 | - | 8,798,500 |
| Aug 12, 2026 | 3.56 | 3.63 | 3.55 | 3.58 | 3.58 | 0.56% | 6,945,902 |
| Aug 11, 2026 | 3.59 | 3.65 | 3.55 | 3.56 | 3.56 | -1.11% | 7,347,900 |
| Aug 10, 2026 | 3.52 | 3.68 | 3.46 | 3.60 | 3.60 | 2.56% | 15,082,000 |
| Aug 7, 2026 | 3.46 | 3.54 | 3.40 | 3.51 | 3.51 | 1.45% | 9,620,600 |
| Aug 6, 2026 | 3.46 | 3.50 | 3.43 | 3.46 | 3.46 | -1.14% | 10,840,300 |
| Aug 5, 2026 | 3.48 | 3.54 | 3.44 | 3.50 | 3.50 | -0.28% | 13,156,177 |
| Aug 4, 2026 | 3.60 | 3.61 | 3.45 | 3.51 | 3.51 | -2.23% | 17,620,961 |
| Aug 3, 2026 | 3.80 | 3.82 | 3.53 | 3.59 | 3.59 | -4.52% | 26,992,200 |
| Jul 31, 2026 | 3.63 | 3.84 | 3.59 | 3.76 | 3.76 | 5.03% | 24,980,100 |
| Jul 30, 2026 | 3.63 | 3.79 | 3.54 | 3.58 | 3.58 | -2.72% | 16,706,100 |
| Jul 29, 2026 | 3.73 | 3.87 | 3.65 | 3.68 | 3.68 | -2.13% | 19,097,422 |
| Jul 28, 2026 | 3.69 | 3.79 | 3.63 | 3.76 | 3.76 | 1.08% | 17,637,300 |
| Jul 27, 2026 | 3.46 | 3.77 | 3.38 | 3.72 | 3.72 | 11.04% | 33,232,407 |
| Jul 24, 2026 | 3.30 | 3.48 | 3.20 | 3.35 | 3.35 | 1.52% | 17,243,047 |
| Jul 23, 2026 | 3.10 | 3.35 | 3.07 | 3.30 | 3.30 | 6.45% | 17,058,100 |
| Jul 22, 2026 | 3.07 | 3.17 | 3.02 | 3.10 | 3.10 | 0.98% | 10,868,600 |
| Jul 21, 2026 | 3.05 | 3.14 | 3.00 | 3.07 | 3.07 | 1.66% | 9,841,481 |
| Jul 20, 2026 | 3.04 | 3.14 | 2.97 | 3.02 | 3.02 | -0.33% | 10,450,429 |
| Jul 17, 2026 | 3.11 | 3.16 | 3.02 | 3.03 | 3.03 | -2.88% | 10,610,600 |
| Jul 16, 2026 | 3.15 | 3.20 | 3.09 | 3.12 | 3.12 | -0.95% | 10,832,140 |
| Jul 15, 2026 | 3.06 | 3.19 | 3.06 | 3.15 | 3.15 | 2.61% | 11,142,800 |
| Jul 14, 2026 | 3.04 | 3.24 | 3.04 | 3.07 | 3.07 | 0.99% | 15,417,595 |
| Jul 13, 2026 | 3.11 | 3.20 | 2.97 | 3.04 | 3.04 | -4.70% | 23,165,500 |
| 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 |