Enjoyor Technology Co., Ltd. (SHE:300020)
China
· Delayed Price · Currency is CNY 4.820
+0.180 (3.88%)
At close: Mar 10, 2026
Enjoyor Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 4.68 | 4.83 | 4.68 | 4.82 | 4.82 | 3.88% | 17,110,400 |
| Mar 9, 2026 | 4.60 | 4.65 | 4.54 | 4.64 | 4.64 | -0.22% | 15,788,620 |
| Mar 6, 2026 | 4.68 | 4.75 | 4.64 | 4.65 | 4.65 | -0.64% | 13,330,100 |
| Mar 5, 2026 | 4.64 | 4.73 | 4.64 | 4.68 | 4.68 | 2.63% | 17,147,380 |
| Mar 4, 2026 | 4.52 | 4.66 | 4.49 | 4.56 | 4.56 | 1.33% | 16,429,700 |
| Mar 3, 2026 | 4.81 | 4.86 | 4.48 | 4.50 | 4.50 | -6.83% | 27,873,900 |
| Mar 2, 2026 | 4.83 | 4.93 | 4.76 | 4.83 | 4.83 | -0.62% | 18,505,400 |
| Feb 27, 2026 | 4.68 | 4.88 | 4.67 | 4.86 | 4.86 | 4.29% | 19,339,700 |
| Feb 26, 2026 | 4.73 | 4.76 | 4.64 | 4.66 | 4.66 | -1.06% | 13,318,700 |
| Feb 25, 2026 | 4.56 | 4.79 | 4.56 | 4.71 | 4.71 | 3.52% | 21,653,900 |
| Feb 24, 2026 | 4.53 | 4.55 | 4.46 | 4.55 | 4.55 | 2.48% | 13,671,200 |
| Feb 13, 2026 | 4.36 | 4.48 | 4.36 | 4.44 | 4.44 | 1.83% | 12,882,330 |
| Feb 12, 2026 | 4.44 | 4.44 | 4.35 | 4.36 | 4.36 | -0.91% | 12,609,640 |
| Feb 11, 2026 | 4.42 | 4.43 | 4.36 | 4.40 | 4.40 | -0.45% | 11,909,800 |
| Feb 10, 2026 | 4.37 | 4.54 | 4.34 | 4.42 | 4.42 | 1.61% | 21,157,330 |
| Feb 9, 2026 | 4.29 | 4.37 | 4.29 | 4.35 | 4.35 | 1.87% | 10,409,970 |
| Feb 6, 2026 | 4.27 | 4.30 | 4.23 | 4.27 | 4.27 | - | 11,443,800 |
| Feb 5, 2026 | 4.26 | 4.40 | 4.23 | 4.27 | 4.27 | 0.23% | 15,175,920 |
| Feb 4, 2026 | 4.26 | 4.31 | 4.21 | 4.26 | 4.26 | 0.24% | 10,665,780 |
| Feb 3, 2026 | 4.26 | 4.32 | 4.21 | 4.25 | 4.25 | - | 13,121,300 |
| Feb 2, 2026 | 4.16 | 4.31 | 4.10 | 4.25 | 4.25 | -1.39% | 20,173,060 |
| Jan 30, 2026 | 4.30 | 4.38 | 4.27 | 4.31 | 4.31 | 0.70% | 17,263,610 |
| Jan 29, 2026 | 4.31 | 4.41 | 4.24 | 4.28 | 4.28 | -1.38% | 18,508,580 |
| Jan 28, 2026 | 4.46 | 4.53 | 4.29 | 4.34 | 4.34 | -2.69% | 30,404,010 |
| Jan 27, 2026 | 4.44 | 4.71 | 4.40 | 4.46 | 4.46 | 0.45% | 40,998,650 |
| Jan 26, 2026 | 4.45 | 4.54 | 4.38 | 4.44 | 4.44 | 1.37% | 30,201,730 |
| Jan 23, 2026 | 4.58 | 4.69 | 4.36 | 4.38 | 4.38 | -2.67% | 47,642,960 |
| Jan 22, 2026 | 4.04 | 4.65 | 4.02 | 4.50 | 4.50 | 12.22% | 58,240,250 |
| Jan 21, 2026 | 3.93 | 4.08 | 3.91 | 4.01 | 4.01 | 2.04% | 21,216,700 |
| Jan 20, 2026 | 4.03 | 4.19 | 3.92 | 3.93 | 3.93 | - | 42,277,560 |
| Jan 19, 2026 | 3.85 | 3.93 | 3.81 | 3.93 | 3.93 | 1.55% | 16,178,100 |
| Jan 16, 2026 | 3.93 | 3.97 | 3.82 | 3.87 | 3.87 | -1.02% | 19,609,400 |
| Jan 15, 2026 | 3.94 | 3.99 | 3.87 | 3.91 | 3.91 | -0.76% | 13,315,010 |
| Jan 14, 2026 | 3.90 | 4.00 | 3.90 | 3.94 | 3.94 | 0.77% | 23,297,600 |
| Jan 13, 2026 | 3.93 | 4.03 | 3.83 | 3.91 | 3.91 | -0.26% | 27,794,600 |
| Jan 12, 2026 | 3.75 | 3.96 | 3.71 | 3.92 | 3.92 | 6.23% | 33,661,654 |
| Jan 9, 2026 | 3.59 | 3.71 | 3.59 | 3.69 | 3.69 | 2.50% | 15,748,230 |
| Jan 8, 2026 | 3.57 | 3.61 | 3.55 | 3.60 | 3.60 | 0.56% | 10,141,600 |
| Jan 7, 2026 | 3.63 | 3.65 | 3.57 | 3.58 | 3.58 | -0.28% | 12,879,300 |
| Jan 6, 2026 | 3.57 | 3.63 | 3.57 | 3.59 | 3.59 | - | 10,409,100 |
| Jan 5, 2026 | 3.54 | 3.64 | 3.52 | 3.59 | 3.59 | 2.57% | 13,079,900 |
| Dec 31, 2025 | 3.49 | 3.53 | 3.46 | 3.50 | 3.50 | - | 8,939,000 |
| Dec 30, 2025 | 3.52 | 3.55 | 3.49 | 3.50 | 3.50 | -0.28% | 9,234,760 |
| Dec 29, 2025 | 3.45 | 3.53 | 3.41 | 3.51 | 3.51 | 1.45% | 9,421,300 |
| Dec 26, 2025 | 3.52 | 3.52 | 3.45 | 3.46 | 3.46 | -1.42% | 8,770,436 |
| Dec 25, 2025 | 3.52 | 3.54 | 3.50 | 3.51 | 3.51 | -0.28% | 6,786,200 |
| Dec 24, 2025 | 3.41 | 3.55 | 3.38 | 3.52 | 3.52 | 2.62% | 9,409,700 |
| Dec 23, 2025 | 3.53 | 3.53 | 3.41 | 3.43 | 3.43 | -2.56% | 11,390,500 |
| Dec 22, 2025 | 3.54 | 3.56 | 3.51 | 3.52 | 3.52 | -0.56% | 8,316,720 |
| Dec 19, 2025 | 3.50 | 3.56 | 3.50 | 3.54 | 3.54 | 1.72% | 7,134,300 |
| Dec 18, 2025 | 3.41 | 3.53 | 3.41 | 3.48 | 3.48 | 0.87% | 8,014,120 |
| Dec 17, 2025 | 3.41 | 3.51 | 3.37 | 3.45 | 3.45 | 1.77% | 11,980,800 |
| Dec 16, 2025 | 3.44 | 3.46 | 3.32 | 3.39 | 3.39 | -1.74% | 14,512,540 |
| Dec 15, 2025 | 3.48 | 3.48 | 3.39 | 3.45 | 3.45 | -1.43% | 11,040,000 |
| Dec 12, 2025 | 3.56 | 3.57 | 3.49 | 3.50 | 3.50 | -1.69% | 11,887,320 |
| Dec 11, 2025 | 3.66 | 3.67 | 3.56 | 3.56 | 3.56 | -2.73% | 10,905,900 |
| Dec 10, 2025 | 3.69 | 3.69 | 3.64 | 3.66 | 3.66 | -0.54% | 8,385,100 |
| Dec 9, 2025 | 3.69 | 3.72 | 3.66 | 3.68 | 3.68 | - | 9,512,000 |
| Dec 8, 2025 | 3.70 | 3.74 | 3.66 | 3.68 | 3.68 | -0.27% | 10,727,400 |
| Dec 5, 2025 | 3.67 | 3.71 | 3.64 | 3.69 | 3.69 | 0.27% | 8,283,380 |
| Dec 4, 2025 | 3.62 | 3.72 | 3.57 | 3.68 | 3.68 | 1.66% | 14,506,240 |
| Dec 3, 2025 | 3.66 | 3.66 | 3.59 | 3.62 | 3.62 | -1.36% | 13,255,300 |
| Dec 2, 2025 | 3.72 | 3.72 | 3.65 | 3.67 | 3.67 | -1.08% | 9,264,000 |
| Dec 1, 2025 | 3.68 | 3.73 | 3.68 | 3.71 | 3.71 | 0.82% | 11,305,300 |
| Nov 28, 2025 | 3.70 | 3.80 | 3.67 | 3.68 | 3.68 | -0.54% | 16,925,010 |
| Nov 27, 2025 | 3.75 | 3.75 | 3.68 | 3.70 | 3.70 | -1.07% | 9,609,340 |
| Nov 26, 2025 | 3.73 | 3.79 | 3.73 | 3.74 | 3.74 | - | 9,880,540 |
| Nov 25, 2025 | 3.70 | 3.77 | 3.70 | 3.74 | 3.74 | 0.81% | 9,023,000 |
| Nov 24, 2025 | 3.63 | 3.71 | 3.59 | 3.71 | 3.71 | 2.20% | 9,991,100 |
| Nov 21, 2025 | 3.75 | 3.78 | 3.62 | 3.63 | 3.63 | -4.22% | 15,328,970 |
| Nov 20, 2025 | 3.82 | 3.83 | 3.73 | 3.79 | 3.79 | -0.52% | 16,042,640 |
| Nov 19, 2025 | 3.89 | 3.91 | 3.78 | 3.81 | 3.81 | -2.31% | 16,356,500 |
| Nov 18, 2025 | 3.93 | 3.95 | 3.86 | 3.90 | 3.90 | -0.76% | 12,849,100 |
| Nov 17, 2025 | 3.88 | 3.94 | 3.83 | 3.93 | 3.93 | 0.51% | 14,233,710 |
| Nov 14, 2025 | 3.99 | 4.03 | 3.91 | 3.91 | 3.91 | -1.76% | 16,800,100 |
| Nov 13, 2025 | 3.95 | 4.01 | 3.92 | 3.98 | 3.98 | 0.76% | 14,926,700 |
| Nov 12, 2025 | 3.94 | 3.99 | 3.90 | 3.95 | 3.95 | 0.25% | 15,537,040 |
| Nov 11, 2025 | 3.86 | 3.97 | 3.83 | 3.94 | 3.94 | 2.34% | 17,360,600 |
| Nov 10, 2025 | 3.81 | 3.88 | 3.79 | 3.85 | 3.85 | 1.32% | 12,265,000 |
| Nov 7, 2025 | 3.77 | 3.86 | 3.77 | 3.80 | 3.80 | 0.26% | 12,615,890 |
| Nov 6, 2025 | 3.82 | 3.83 | 3.75 | 3.79 | 3.79 | -1.30% | 14,477,840 |
| Nov 5, 2025 | 3.84 | 3.86 | 3.82 | 3.84 | 3.84 | -0.26% | 13,123,200 |
| Nov 4, 2025 | 3.90 | 3.90 | 3.81 | 3.85 | 3.85 | -1.28% | 16,836,280 |
| Nov 3, 2025 | 3.77 | 3.91 | 3.75 | 3.90 | 3.90 | 3.45% | 19,460,340 |
| Oct 31, 2025 | 3.67 | 3.78 | 3.65 | 3.77 | 3.77 | 3.01% | 17,462,040 |
| Oct 30, 2025 | 3.67 | 3.71 | 3.65 | 3.66 | 3.66 | -0.27% | 9,522,700 |
| Oct 29, 2025 | 3.70 | 3.71 | 3.64 | 3.67 | 3.67 | -2.13% | 19,717,660 |
| Oct 28, 2025 | 3.59 | 3.79 | 3.57 | 3.75 | 3.75 | 3.88% | 23,211,670 |
| Oct 27, 2025 | 3.62 | 3.64 | 3.59 | 3.61 | 3.61 | - | 11,019,000 |
| Oct 24, 2025 | 3.56 | 3.62 | 3.56 | 3.61 | 3.61 | 1.40% | 10,182,060 |
| Oct 23, 2025 | 3.57 | 3.60 | 3.53 | 3.56 | 3.56 | -0.28% | 9,089,400 |
| Oct 22, 2025 | 3.53 | 3.62 | 3.52 | 3.57 | 3.57 | 1.42% | 12,239,200 |
| Oct 21, 2025 | 3.49 | 3.56 | 3.49 | 3.52 | 3.52 | 0.86% | 9,322,652 |
| Oct 20, 2025 | 3.47 | 3.52 | 3.47 | 3.49 | 3.49 | 0.87% | 7,197,700 |
| Oct 17, 2025 | 3.52 | 3.53 | 3.45 | 3.46 | 3.46 | -1.70% | 9,932,484 |
| Oct 16, 2025 | 3.52 | 3.55 | 3.50 | 3.52 | 3.52 | - | 7,677,600 |
| Oct 15, 2025 | 3.53 | 3.54 | 3.47 | 3.52 | 3.52 | 0.57% | 10,852,900 |
| Oct 14, 2025 | 3.63 | 3.67 | 3.50 | 3.50 | 3.50 | -3.58% | 18,044,050 |
| Oct 13, 2025 | 3.60 | 3.63 | 3.55 | 3.63 | 3.63 | -1.36% | 14,829,400 |
| Oct 10, 2025 | 3.56 | 3.76 | 3.55 | 3.68 | 3.68 | 3.37% | 25,429,260 |