Everjoy Health Group Co., Ltd. Class A 002162
SZSE · China · Producer Manufacturing
CNY 4.19+0.01 (+0.24%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.19 | +0.24% | CNY 4.17 | CNY 4.21 | CNY 4.12 | 16.84M |
| 2026-09-29 | CNY 4.18 | +1.21% | CNY 4.12 | CNY 4.22 | CNY 4.07 | 17.80M |
| 2026-09-28 | CNY 4.13 | +0.49% | CNY 4.14 | CNY 4.18 | CNY 4.08 | 20.18M |
| 2026-09-24 | CNY 4.11 | -0.96% | CNY 4.12 | CNY 4.21 | CNY 4.08 |
| 16.79M |
| 2026-09-23 | CNY 4.15 | -1.43% | CNY 4.22 | CNY 4.26 | CNY 4.15 | 17.22M |
| 2026-09-22 | CNY 4.21 | -1.64% | CNY 4.30 | CNY 4.35 | CNY 4.17 | 35.87M |
| 2026-09-21 | CNY 4.28 | +5.94% | CNY 4.17 | CNY 4.39 | CNY 4.15 | 49.79M |
| 2026-09-18 | CNY 4.04 | +1.76% | CNY 3.97 | CNY 4.14 | CNY 3.95 | 29.49M |
| 2026-09-17 | CNY 3.97 | +1.53% | CNY 3.88 | CNY 3.98 | CNY 3.87 | 23.88M |
| 2026-09-16 | CNY 3.91 | +1.56% | CNY 3.80 | CNY 3.95 | CNY 3.77 | 25.83M |
| 2026-09-15 | CNY 3.85 | -2.78% | CNY 3.97 | CNY 4.01 | CNY 3.82 | 35.83M |
| 2026-09-14 | CNY 3.96 | -4.12% | CNY 4.04 | CNY 4.12 | CNY 3.92 | 49.70M |
| 2026-09-11 | CNY 4.13 | -10.02% | CNY 4.40 | CNY 4.41 | CNY 4.13 | 89.51M |
| 2026-09-10 | CNY 4.59 | +1.77% | CNY 4.33 | CNY 4.88 | CNY 4.21 | 142.79M |
| 2026-09-09 | CNY 4.51 | +10.00% | CNY 4.51 | CNY 4.51 | CNY 4.27 | 110.20M |
| 2026-09-08 | CNY 4.10 | +1.23% | CNY 4.07 | CNY 4.12 | CNY 4.04 | 9.52M |
| 2026-09-07 | CNY 4.05 | +0.75% | CNY 4.01 | CNY 4.07 | CNY 4.01 | 6.62M |
| 2026-09-04 | CNY 4.02 | -0.25% | CNY 4.06 | CNY 4.10 | CNY 4.01 | 8.22M |
| 2026-09-03 | CNY 4.03 | -1.71% | CNY 4.12 | CNY 4.14 | CNY 4.03 | 7.74M |
| 2026-09-02 | CNY 4.10 | -1.44% | CNY 4.12 | CNY 4.15 | CNY 4.07 | 7.84M |
| 2026-09-01 | CNY 4.16 | +1.46% | CNY 4.10 | CNY 4.17 | CNY 4.10 | 9.72M |
| 2026-08-31 | CNY 4.10 | +0.74% | CNY 4.07 | CNY 4.13 | CNY 4.04 | 12.60M |
| 2026-08-28 | CNY 4.07 | +0.25% | CNY 4.04 | CNY 4.10 | CNY 4.02 | 8.20M |
| 2026-08-27 | CNY 4.06 | +0.25% | CNY 4.05 | CNY 4.08 | CNY 4.01 | 7.41M |
| 2026-08-26 | CNY 4.05 | +0.25% | CNY 4.03 | CNY 4.13 | CNY 4.02 | 10.76M |
| 2026-08-25 | CNY 4.04 | +3.06% | CNY 3.90 | CNY 4.06 | CNY 3.88 | 12.47M |
| 2026-08-24 | CNY 3.92 | -2.00% | CNY 4.00 | CNY 4.02 | CNY 3.91 | 9.19M |
| 2026-08-21 | CNY 4.00 | -1.72% | CNY 4.04 | CNY 4.04 | CNY 3.94 | 11.34M |
| 2026-08-20 | CNY 4.07 | +2.26% | CNY 4.02 | CNY 4.08 | CNY 3.99 | 10.97M |
| 2026-08-19 | CNY 3.98 | -3.63% | CNY 4.12 | CNY 4.13 | CNY 3.97 | 14.32M |
| 2026-08-18 | CNY 4.13 | -0.96% | CNY 4.16 | CNY 4.21 | CNY 4.09 | 15.12M |
| 2026-08-17 | CNY 4.17 | +1.71% | CNY 4.08 | CNY 4.20 | CNY 4.02 | 20.28M |
| 2026-08-14 | CNY 4.10 | +0.24% | CNY 4.11 | CNY 4.28 | CNY 4.06 | 25.40M |
| 2026-08-13 | CNY 4.09 | -1.45% | CNY 4.11 | CNY 4.20 | CNY 3.98 | 34.37M |
| 2026-08-12 | CNY 4.15 | +1.97% | CNY 4.07 | CNY 4.16 | CNY 4.05 | 15.99M |
| 2026-08-11 | CNY 4.07 | -1.69% | CNY 4.11 | CNY 4.14 | CNY 4.06 | 10.48M |
| 2026-08-10 | CNY 4.14 | +3.50% | CNY 4.00 | CNY 4.15 | CNY 3.97 | 20.15M |
| 2026-08-07 | CNY 4.00 | -0.50% | CNY 4.03 | CNY 4.04 | CNY 3.91 | 12.16M |
| 2026-08-06 | CNY 4.02 | +0.25% | CNY 4.01 | CNY 4.02 | CNY 3.93 | 12.14M |
| 2026-08-05 | CNY 4.01 | +0.50% | CNY 4.00 | CNY 4.03 | CNY 3.96 | 12.92M |
| 2026-08-04 | CNY 3.99 | -0.25% | CNY 4.02 | CNY 4.03 | CNY 3.95 | 15.29M |
| 2026-08-03 | CNY 4.00 | +2.30% | CNY 3.93 | CNY 4.00 | CNY 3.92 | 17.38M |
| 2026-07-31 | CNY 3.91 | -1.01% | CNY 3.93 | CNY 3.96 | CNY 3.85 | 20.73M |
| 2026-07-30 | CNY 3.95 | -0.25% | CNY 3.94 | CNY 4.00 | CNY 3.92 | 17.57M |
| 2026-07-29 | CNY 3.96 | 0.00% | CNY 3.98 | CNY 4.02 | CNY 3.94 | 18.65M |
| 2026-07-28 | CNY 3.96 | +1.54% | CNY 3.87 | CNY 4.01 | CNY 3.85 | 22.45M |
| 2026-07-27 | CNY 3.90 | +6.27% | CNY 3.67 | CNY 3.92 | CNY 3.66 | 27.38M |
| 2026-07-24 | CNY 3.67 | -4.18% | CNY 3.78 | CNY 3.81 | CNY 3.67 | 12.17M |
| 2026-07-23 | CNY 3.83 | +0.52% | CNY 3.76 | CNY 3.83 | CNY 3.73 | 15.00M |
| 2026-07-22 | CNY 3.81 | +0.26% | CNY 3.75 | CNY 3.83 | CNY 3.75 | 15.23M |
| 2026-07-21 | CNY 3.80 | 0.00% | CNY 3.80 | CNY 3.82 | CNY 3.65 | 22.41M |
| 2026-07-20 | CNY 3.80 | -1.04% | CNY 3.84 | CNY 3.90 | CNY 3.75 | 23.90M |
| 2026-07-17 | CNY 3.84 | -1.29% | CNY 3.92 | CNY 4.02 | CNY 3.79 | 31.12M |
| 2026-07-16 | CNY 3.89 | -0.51% | CNY 3.88 | CNY 3.98 | CNY 3.85 | 38.89M |
| 2026-07-15 | CNY 3.91 | +2.36% | CNY 3.82 | CNY 3.98 | CNY 3.76 | 58.56M |
| 2026-07-14 | CNY 3.82 | +10.09% | CNY 3.66 | CNY 3.82 | CNY 3.55 | 39.87M |
| 2026-07-13 | CNY 3.47 | -3.34% | CNY 3.57 | CNY 3.62 | CNY 3.45 | 12.00M |
| 2026-07-10 | CNY 3.59 | +1.70% | CNY 3.52 | CNY 3.65 | CNY 3.48 | 13.32M |
| 2026-07-09 | CNY 3.53 | -0.28% | CNY 3.54 | CNY 3.57 | CNY 3.40 | 12.16M |
| 2026-07-08 | CNY 3.54 | +0.85% | CNY 3.51 | CNY 3.56 | CNY 3.47 | 9.65M |
| 2026-07-07 | CNY 3.51 | -2.77% | CNY 3.61 | CNY 3.63 | CNY 3.50 | 9.82M |
| 2026-07-06 | CNY 3.61 | -1.63% | CNY 3.69 | CNY 3.72 | CNY 3.60 | 11.83M |
| 2026-07-03 | CNY 3.67 | +3.97% | CNY 3.53 | CNY 3.69 | CNY 3.49 | 16.68M |
| 2026-07-02 | CNY 3.53 | +1.73% | CNY 3.48 | CNY 3.60 | CNY 3.48 | 13.37M |
| 2026-07-01 | CNY 3.47 | +2.66% | CNY 3.37 | CNY 3.52 | CNY 3.36 | 15.27M |
| 2026-06-30 | CNY 3.38 | -1.17% | CNY 3.42 | CNY 3.43 | CNY 3.34 | 8.92M |
| 2026-06-29 | CNY 3.42 | +0.88% | CNY 3.37 | CNY 3.42 | CNY 3.28 | 14.03M |
| 2026-06-26 | CNY 3.39 | -1.74% | CNY 3.42 | CNY 3.45 | CNY 3.35 | 11.56M |
| 2026-06-25 | CNY 3.45 | -1.43% | CNY 3.48 | CNY 3.50 | CNY 3.40 | 9.30M |
| 2026-06-24 | CNY 3.50 | -3.31% | CNY 3.60 | CNY 3.63 | CNY 3.48 | 10.57M |
| 2026-06-23 | CNY 3.62 | +1.69% | CNY 3.52 | CNY 3.69 | CNY 3.51 | 13.13M |
| 2026-06-22 | CNY 3.56 | +0.56% | CNY 3.52 | CNY 3.57 | CNY 3.43 | 9.93M |
| 2026-06-18 | CNY 3.54 | -0.84% | CNY 3.56 | CNY 3.59 | CNY 3.52 | 7.82M |
| 2026-06-17 | CNY 3.57 | -2.72% | CNY 3.65 | CNY 3.67 | CNY 3.56 | 9.78M |
| 2026-06-16 | CNY 3.67 | +0.27% | CNY 3.66 | CNY 3.69 | CNY 3.60 | 8.75M |
| 2026-06-15 | CNY 3.66 | -0.81% | CNY 3.69 | CNY 3.76 | CNY 3.63 | 10.62M |
| 2026-06-12 | CNY 3.69 | +0.27% | CNY 3.72 | CNY 3.74 | CNY 3.60 | 11.54M |
| 2026-06-11 | CNY 3.68 | +0.82% | CNY 3.62 | CNY 3.69 | CNY 3.58 | 11.71M |
| 2026-06-10 | CNY 3.65 | -0.82% | CNY 3.64 | CNY 3.69 | CNY 3.59 | 9.26M |
| 2026-06-09 | CNY 3.68 | +0.55% | CNY 3.67 | CNY 3.71 | CNY 3.63 | 11.33M |
| 2026-06-08 | CNY 3.66 | -3.17% | CNY 3.72 | CNY 3.79 | CNY 3.62 | 12.90M |
| 2026-06-05 | CNY 3.78 | +1.89% | CNY 3.77 | CNY 3.88 | CNY 3.71 | 16.13M |
| 2026-06-04 | CNY 3.71 | -1.59% | CNY 3.72 | CNY 3.78 | CNY 3.68 | 9.34M |
| 2026-06-03 | CNY 3.77 | -2.33% | CNY 3.82 | CNY 3.85 | CNY 3.71 | 13.81M |
| 2026-06-02 | CNY 3.86 | -2.77% | CNY 3.94 | CNY 3.96 | CNY 3.81 | 11.61M |
| 2026-06-01 | CNY 3.97 | +3.66% | CNY 3.83 | CNY 3.99 | CNY 3.78 | 13.68M |
| 2026-05-29 | CNY 3.83 | -1.79% | CNY 3.91 | CNY 3.94 | CNY 3.82 | 11.37M |
| 2026-05-28 | CNY 3.90 | +1.04% | CNY 3.86 | CNY 3.93 | CNY 3.82 | 9.40M |
| 2026-05-27 | CNY 3.86 | -3.02% | CNY 3.97 | CNY 3.98 | CNY 3.84 | 15.12M |
| 2026-05-26 | CNY 3.98 | -1.24% | CNY 4.01 | CNY 4.03 | CNY 3.93 | 10.40M |