Enjoyor Technology Co., Ltd. (SHE:300020)
China · Delayed Price · Currency is CNY 3.760
+0.180 (5.03%)
Jul 31, 2026, 3:04 PM CST
Enjoyor Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |