Everjoy Health Group Co.,Ltd. (SHE:002162)
China
· Delayed Price · Currency is CNY 5.60
-0.26 (-4.44%)
Mar 9, 2026, 3:04 PM CST
Everjoy Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.98 | 6.02 | 5.82 | 5.86 | 5.86 | -3.14% | 73,414,700 |
| Mar 5, 2026 | 6.41 | 6.45 | 5.98 | 6.05 | 6.05 | -0.49% | 130,537,300 |
| Mar 4, 2026 | 5.49 | 6.08 | 5.46 | 6.08 | 6.08 | 9.95% | 87,915,956 |
| Mar 3, 2026 | 5.47 | 5.82 | 5.47 | 5.53 | 5.53 | 1.10% | 78,199,990 |
| Mar 2, 2026 | 5.41 | 5.60 | 5.39 | 5.47 | 5.47 | -1.80% | 49,980,690 |
| Feb 27, 2026 | 5.69 | 5.69 | 5.48 | 5.57 | 5.57 | -3.97% | 96,811,950 |
| Feb 26, 2026 | 5.22 | 5.80 | 5.20 | 5.80 | 5.80 | 10.06% | 84,786,310 |
| Feb 25, 2026 | 5.75 | 5.76 | 5.22 | 5.27 | 5.27 | -7.22% | 86,877,000 |
| Feb 24, 2026 | 5.56 | 5.76 | 5.53 | 5.68 | 5.68 | 3.27% | 30,235,480 |
| Feb 13, 2026 | 5.50 | 5.64 | 5.46 | 5.50 | 5.50 | 0.55% | 22,825,400 |
| Feb 12, 2026 | 5.53 | 5.58 | 5.43 | 5.47 | 5.47 | -0.73% | 25,269,540 |
| Feb 11, 2026 | 5.57 | 5.61 | 5.50 | 5.51 | 5.51 | -1.43% | 25,668,850 |
| Feb 10, 2026 | 5.44 | 5.61 | 5.42 | 5.59 | 5.59 | 2.95% | 37,102,230 |
| Feb 9, 2026 | 5.33 | 5.44 | 5.30 | 5.43 | 5.43 | 1.88% | 27,243,772 |
| Feb 6, 2026 | 5.25 | 5.36 | 5.23 | 5.33 | 5.33 | 1.33% | 25,521,630 |
| Feb 5, 2026 | 5.20 | 5.29 | 5.18 | 5.26 | 5.26 | 0.57% | 23,368,830 |
| Feb 4, 2026 | 5.17 | 5.24 | 5.14 | 5.23 | 5.23 | 0.97% | 27,221,610 |
| Feb 3, 2026 | 4.99 | 5.18 | 4.98 | 5.18 | 5.18 | 4.44% | 30,851,690 |
| Feb 2, 2026 | 5.05 | 5.14 | 4.96 | 4.96 | 4.96 | -1.39% | 22,797,670 |
| Jan 30, 2026 | 4.92 | 5.04 | 4.87 | 5.03 | 5.03 | 1.62% | 28,639,950 |
| Jan 29, 2026 | 4.86 | 5.15 | 4.81 | 4.95 | 4.95 | 1.85% | 31,830,660 |
| Jan 28, 2026 | 4.95 | 4.99 | 4.85 | 4.86 | 4.86 | -2.41% | 20,632,560 |
| Jan 27, 2026 | 4.99 | 5.02 | 4.87 | 4.98 | 4.98 | -0.99% | 18,788,960 |
| Jan 26, 2026 | 5.14 | 5.15 | 4.98 | 5.03 | 5.03 | -2.52% | 25,512,620 |
| Jan 23, 2026 | 5.12 | 5.18 | 5.09 | 5.16 | 5.16 | 0.78% | 25,734,820 |
| Jan 22, 2026 | 5.06 | 5.25 | 5.01 | 5.12 | 5.12 | 0.39% | 35,956,650 |
| Jan 21, 2026 | 5.14 | 5.17 | 5.05 | 5.10 | 5.10 | 0.39% | 28,088,260 |
| Jan 20, 2026 | 5.16 | 5.16 | 5.03 | 5.08 | 5.08 | -2.68% | 27,883,460 |
| Jan 19, 2026 | 5.07 | 5.28 | 5.06 | 5.22 | 5.22 | 2.55% | 39,111,260 |
| Jan 16, 2026 | 5.23 | 5.25 | 5.06 | 5.09 | 5.09 | -1.55% | 33,128,290 |
| Jan 15, 2026 | 5.28 | 5.29 | 5.11 | 5.17 | 5.17 | -4.08% | 48,019,200 |
| Jan 14, 2026 | 5.66 | 5.66 | 5.27 | 5.39 | 5.39 | -3.41% | 89,987,780 |
| Jan 13, 2026 | 5.41 | 5.78 | 5.32 | 5.58 | 5.58 | 3.14% | 118,628,000 |
| Jan 12, 2026 | 5.45 | 5.45 | 5.29 | 5.41 | 5.41 | 4.04% | 90,964,460 |
| Jan 9, 2026 | 4.82 | 5.20 | 4.79 | 5.20 | 5.20 | 9.94% | 52,347,380 |
| Jan 8, 2026 | 4.65 | 4.75 | 4.61 | 4.73 | 4.73 | 1.28% | 21,160,170 |
| Jan 7, 2026 | 4.81 | 4.84 | 4.66 | 4.67 | 4.67 | -3.71% | 29,737,210 |
| Jan 6, 2026 | 4.75 | 4.98 | 4.71 | 4.85 | 4.85 | 2.11% | 29,381,790 |
| Jan 5, 2026 | 4.66 | 4.79 | 4.65 | 4.75 | 4.75 | 1.93% | 23,549,210 |
| Dec 31, 2025 | 4.71 | 4.73 | 4.60 | 4.66 | 4.66 | -1.06% | 18,315,000 |
| Dec 30, 2025 | 4.76 | 4.79 | 4.64 | 4.71 | 4.71 | -1.26% | 18,584,803 |
| Dec 29, 2025 | 4.90 | 4.90 | 4.75 | 4.77 | 4.77 | -2.25% | 23,863,750 |
| Dec 26, 2025 | 4.98 | 5.02 | 4.86 | 4.88 | 4.88 | -2.01% | 30,816,360 |
| Dec 25, 2025 | 4.68 | 5.00 | 4.67 | 4.98 | 4.98 | 6.18% | 46,513,990 |
| Dec 24, 2025 | 4.67 | 4.79 | 4.67 | 4.69 | 4.69 | 0.21% | 16,760,690 |
| Dec 23, 2025 | 4.79 | 4.81 | 4.66 | 4.68 | 4.68 | -2.09% | 21,801,490 |
| Dec 22, 2025 | 4.76 | 4.84 | 4.70 | 4.78 | 4.78 | -0.62% | 27,348,490 |
| Dec 19, 2025 | 4.70 | 4.82 | 4.55 | 4.81 | 4.81 | 2.12% | 53,155,790 |
| Dec 18, 2025 | 4.45 | 4.88 | 4.43 | 4.71 | 4.71 | 4.43% | 71,378,114 |
| Dec 17, 2025 | 4.41 | 4.65 | 4.40 | 4.51 | 4.51 | 2.27% | 53,116,270 |
| Dec 16, 2025 | 4.51 | 4.60 | 4.37 | 4.41 | 4.41 | -2.43% | 32,560,940 |
| Dec 15, 2025 | 4.63 | 4.65 | 4.44 | 4.52 | 4.52 | -0.66% | 38,512,660 |
| Dec 12, 2025 | 4.93 | 4.96 | 4.55 | 4.55 | 4.55 | -10.08% | 81,158,890 |
| Dec 11, 2025 | 5.14 | 5.58 | 5.01 | 5.06 | 5.06 | -1.75% | 71,966,730 |
| Dec 10, 2025 | 5.36 | 5.36 | 5.01 | 5.15 | 5.15 | -1.34% | 58,472,540 |
| Dec 9, 2025 | 5.32 | 5.50 | 5.21 | 5.22 | 5.22 | -0.57% | 61,154,390 |
| Dec 8, 2025 | 5.26 | 5.50 | 5.22 | 5.25 | 5.25 | 1.35% | 75,508,800 |
| Dec 5, 2025 | 5.11 | 5.25 | 5.00 | 5.18 | 5.18 | 1.37% | 62,469,040 |
| Dec 4, 2025 | 5.20 | 5.33 | 5.08 | 5.11 | 5.11 | -1.73% | 71,178,150 |
| Dec 3, 2025 | 4.97 | 5.44 | 4.97 | 5.20 | 5.20 | 3.17% | 113,207,200 |
| Dec 2, 2025 | 4.96 | 5.30 | 4.91 | 5.04 | 5.04 | 1.00% | 83,483,540 |
| Dec 1, 2025 | 5.05 | 5.07 | 4.95 | 4.99 | 4.99 | -0.99% | 59,633,700 |
| Nov 28, 2025 | 5.07 | 5.15 | 4.96 | 5.04 | 5.04 | -1.18% | 107,526,400 |
| Nov 27, 2025 | 4.83 | 5.31 | 4.77 | 5.10 | 5.10 | 5.59% | 154,899,500 |
| Nov 26, 2025 | 4.74 | 5.20 | 4.70 | 4.83 | 4.83 | 1.90% | 60,797,640 |
| Nov 25, 2025 | 4.65 | 4.77 | 4.62 | 4.74 | 4.74 | 1.94% | 18,362,610 |
| Nov 24, 2025 | 4.62 | 4.68 | 4.59 | 4.65 | 4.65 | 0.87% | 17,049,360 |
| Nov 21, 2025 | 4.71 | 4.81 | 4.57 | 4.61 | 4.61 | -3.35% | 25,646,040 |
| Nov 20, 2025 | 4.74 | 4.85 | 4.66 | 4.77 | 4.77 | 0.42% | 20,670,200 |
| Nov 19, 2025 | 4.78 | 4.80 | 4.69 | 4.75 | 4.75 | -0.63% | 21,635,990 |
| Nov 18, 2025 | 4.88 | 4.93 | 4.76 | 4.78 | 4.78 | -1.85% | 25,775,530 |
| Nov 17, 2025 | 4.83 | 4.90 | 4.78 | 4.87 | 4.87 | 0.83% | 28,736,430 |
| Nov 14, 2025 | 4.81 | 4.89 | 4.78 | 4.83 | 4.83 | 0.42% | 30,263,650 |
| Nov 13, 2025 | 4.76 | 4.83 | 4.71 | 4.81 | 4.81 | 0.84% | 31,792,820 |
| Nov 12, 2025 | 4.73 | 4.89 | 4.73 | 4.77 | 4.77 | 0.63% | 34,561,420 |
| Nov 11, 2025 | 4.72 | 4.80 | 4.69 | 4.74 | 4.74 | -0.63% | 44,695,490 |
| Nov 10, 2025 | 4.53 | 4.94 | 4.48 | 4.77 | 4.77 | 6.00% | 86,954,050 |
| Nov 7, 2025 | 4.58 | 4.68 | 4.47 | 4.50 | 4.50 | 0.67% | 40,165,590 |
| Nov 6, 2025 | 4.54 | 4.54 | 4.44 | 4.47 | 4.47 | -1.11% | 15,350,370 |
| Nov 5, 2025 | 4.46 | 4.54 | 4.41 | 4.52 | 4.52 | 0.89% | 17,700,000 |
| Nov 4, 2025 | 4.49 | 4.55 | 4.46 | 4.48 | 4.48 | -0.44% | 24,876,980 |
| Nov 3, 2025 | 4.44 | 4.52 | 4.42 | 4.50 | 4.50 | 1.58% | 16,671,870 |
| Oct 31, 2025 | 4.35 | 4.45 | 4.35 | 4.43 | 4.43 | 1.84% | 12,893,110 |
| Oct 30, 2025 | 4.41 | 4.43 | 4.35 | 4.35 | 4.35 | -1.14% | 13,061,160 |
| Oct 29, 2025 | 4.45 | 4.46 | 4.37 | 4.40 | 4.40 | -1.57% | 16,335,480 |
| Oct 28, 2025 | 4.48 | 4.50 | 4.42 | 4.47 | 4.47 | - | 24,549,170 |
| Oct 27, 2025 | 4.46 | 4.73 | 4.42 | 4.47 | 4.47 | 0.22% | 45,213,190 |
| Oct 24, 2025 | 4.51 | 4.56 | 4.44 | 4.46 | 4.46 | -1.55% | 21,219,140 |
| Oct 23, 2025 | 4.43 | 4.55 | 4.42 | 4.53 | 4.53 | 1.80% | 25,212,610 |
| Oct 22, 2025 | 4.47 | 4.55 | 4.43 | 4.45 | 4.45 | -0.67% | 15,997,030 |
| Oct 21, 2025 | 4.35 | 4.49 | 4.35 | 4.48 | 4.48 | 2.99% | 28,565,940 |
| Oct 20, 2025 | 4.24 | 4.36 | 4.22 | 4.35 | 4.35 | 3.82% | 18,499,930 |
| Oct 17, 2025 | 4.27 | 4.29 | 4.19 | 4.19 | 4.19 | -1.64% | 9,933,537 |
| Oct 16, 2025 | 4.27 | 4.31 | 4.24 | 4.26 | 4.26 | -0.93% | 7,977,110 |
| Oct 15, 2025 | 4.25 | 4.30 | 4.21 | 4.30 | 4.30 | 1.65% | 11,911,270 |
| Oct 14, 2025 | 4.26 | 4.31 | 4.21 | 4.23 | 4.23 | -0.24% | 11,519,780 |
| Oct 13, 2025 | 4.19 | 4.25 | 4.12 | 4.24 | 4.24 | -0.93% | 12,441,750 |
| Oct 10, 2025 | 4.20 | 4.31 | 4.19 | 4.28 | 4.28 | 1.18% | 13,479,740 |
| Oct 9, 2025 | 4.20 | 4.23 | 4.14 | 4.23 | 4.23 | 0.71% | 10,418,400 |
| Sep 30, 2025 | 4.21 | 4.24 | 4.17 | 4.20 | 4.20 | 0.24% | 9,777,007 |