Enjoyor Technology Co., Ltd. Class A 300020
SZSE · China · Technology Services
CNY 3.76+0.17 (+4.74%)
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 3.76 | +4.74% | CNY 3.62 | CNY 3.80 | CNY 3.59 | 15.55M |
| 2026-09-29 | CNY 3.59 | -1.64% | CNY 3.67 | CNY 3.74 | CNY 3.58 | 10.84M |
| 2026-09-28 | CNY 3.65 | -3.69% | CNY 3.80 | CNY 3.90 | CNY 3.61 | 17.96M |
| 2026-09-24 | CNY 3.79 | -0.26% | CNY 3.80 | CNY 3.89 | CNY 3.77 |
| 8.23M |
| 2026-09-23 | CNY 3.80 | -1.30% | CNY 3.84 | CNY 3.90 | CNY 3.80 | 8.96M |
| 2026-09-22 | CNY 3.85 | -3.02% | CNY 3.97 | CNY 3.97 | CNY 3.83 | 14.85M |
| 2026-09-21 | CNY 3.97 | -1.00% | CNY 4.01 | CNY 4.03 | CNY 3.94 | 8.78M |
| 2026-09-18 | CNY 4.01 | +4.16% | CNY 3.89 | CNY 4.03 | CNY 3.85 | 11.18M |
| 2026-09-17 | CNY 3.85 | -0.26% | CNY 3.90 | CNY 3.93 | CNY 3.83 | 11.44M |
| 2026-09-16 | CNY 3.86 | +4.04% | CNY 3.82 | CNY 4.04 | CNY 3.81 | 24.13M |
| 2026-09-15 | CNY 3.71 | -9.95% | CNY 4.10 | CNY 4.14 | CNY 3.51 | 33.41M |
| 2026-09-14 | CNY 4.12 | -1.44% | CNY 4.22 | CNY 4.25 | CNY 4.11 | 13.48M |
| 2026-09-11 | CNY 4.18 | -0.71% | CNY 4.21 | CNY 4.23 | CNY 4.06 | 20.96M |
| 2026-09-10 | CNY 4.21 | +0.48% | CNY 4.16 | CNY 4.30 | CNY 4.10 | 21.76M |
| 2026-09-09 | CNY 4.19 | -0.48% | CNY 4.20 | CNY 4.32 | CNY 4.06 | 25.16M |
| 2026-09-08 | CNY 4.21 | +5.51% | CNY 4.01 | CNY 4.26 | CNY 4.00 | 36.19M |
| 2026-09-07 | CNY 3.99 | +2.84% | CNY 3.88 | CNY 4.03 | CNY 3.88 | 24.31M |
| 2026-09-04 | CNY 3.88 | +1.57% | CNY 3.85 | CNY 3.90 | CNY 3.77 | 23.95M |
| 2026-09-03 | CNY 3.82 | +2.96% | CNY 3.72 | CNY 3.84 | CNY 3.72 | 17.25M |
| 2026-09-02 | CNY 3.71 | -0.27% | CNY 3.70 | CNY 3.76 | CNY 3.66 | 14.34M |
| 2026-09-01 | CNY 3.72 | +4.79% | CNY 3.62 | CNY 3.77 | CNY 3.60 | 19.28M |
| 2026-08-31 | CNY 3.55 | +3.20% | CNY 3.42 | CNY 3.58 | CNY 3.42 | 14.77M |
| 2026-08-28 | CNY 3.44 | +3.61% | CNY 3.30 | CNY 3.44 | CNY 3.23 | 16.51M |
| 2026-08-27 | CNY 3.32 | -2.64% | CNY 3.40 | CNY 3.41 | CNY 3.30 | 11.23M |
| 2026-08-26 | CNY 3.41 | -0.29% | CNY 3.41 | CNY 3.46 | CNY 3.38 | 7.81M |
| 2026-08-25 | CNY 3.42 | +0.88% | CNY 3.39 | CNY 3.47 | CNY 3.39 | 5.24M |
| 2026-08-24 | CNY 3.39 | -1.45% | CNY 3.48 | CNY 3.48 | CNY 3.33 | 7.62M |
| 2026-08-21 | CNY 3.44 | +2.38% | CNY 3.35 | CNY 3.46 | CNY 3.29 | 7.32M |
| 2026-08-20 | CNY 3.36 | +1.51% | CNY 3.33 | CNY 3.42 | CNY 3.29 | 7.63M |
| 2026-08-19 | CNY 3.31 | -4.06% | CNY 3.45 | CNY 3.45 | CNY 3.31 | 8.52M |
| 2026-08-18 | CNY 3.45 | -1.71% | CNY 3.50 | CNY 3.50 | CNY 3.42 | 8.13M |
| 2026-08-17 | CNY 3.51 | -1.13% | CNY 3.55 | CNY 3.56 | CNY 3.46 | 9.24M |
| 2026-08-14 | CNY 3.55 | -0.84% | CNY 3.56 | CNY 3.58 | CNY 3.51 | 8.02M |
| 2026-08-13 | CNY 3.58 | 0.00% | CNY 3.58 | CNY 3.66 | CNY 3.55 | 8.80M |
| 2026-08-12 | CNY 3.58 | +0.56% | CNY 3.56 | CNY 3.63 | CNY 3.55 | 6.95M |
| 2026-08-11 | CNY 3.56 | -1.11% | CNY 3.59 | CNY 3.65 | CNY 3.55 | 7.35M |
| 2026-08-10 | CNY 3.60 | +2.56% | CNY 3.52 | CNY 3.68 | CNY 3.46 | 15.08M |
| 2026-08-07 | CNY 3.51 | +1.45% | CNY 3.46 | CNY 3.54 | CNY 3.40 | 9.62M |
| 2026-08-06 | CNY 3.46 | -1.14% | CNY 3.46 | CNY 3.50 | CNY 3.43 | 10.84M |
| 2026-08-05 | CNY 3.50 | -0.28% | CNY 3.48 | CNY 3.54 | CNY 3.44 | 13.16M |
| 2026-08-04 | CNY 3.51 | -2.23% | CNY 3.60 | CNY 3.61 | CNY 3.45 | 17.62M |
| 2026-08-03 | CNY 3.59 | -4.52% | CNY 3.80 | CNY 3.82 | CNY 3.53 | 26.99M |
| 2026-07-31 | CNY 3.76 | +5.03% | CNY 3.63 | CNY 3.84 | CNY 3.59 | 24.98M |
| 2026-07-30 | CNY 3.58 | -2.72% | CNY 3.63 | CNY 3.79 | CNY 3.54 | 16.71M |
| 2026-07-29 | CNY 3.68 | -2.13% | CNY 3.73 | CNY 3.87 | CNY 3.65 | 19.09M |
| 2026-07-28 | CNY 3.76 | +1.08% | CNY 3.69 | CNY 3.79 | CNY 3.63 | 17.64M |
| 2026-07-27 | CNY 3.72 | +11.04% | CNY 3.46 | CNY 3.77 | CNY 3.38 | 33.23M |
| 2026-07-24 | CNY 3.35 | +1.52% | CNY 3.30 | CNY 3.48 | CNY 3.20 | 17.24M |
| 2026-07-23 | CNY 3.30 | +6.45% | CNY 3.10 | CNY 3.35 | CNY 3.07 | 17.06M |
| 2026-07-22 | CNY 3.10 | +0.98% | CNY 3.07 | CNY 3.17 | CNY 3.02 | 10.87M |
| 2026-07-21 | CNY 3.07 | +1.66% | CNY 3.05 | CNY 3.14 | CNY 3.00 | 9.84M |
| 2026-07-20 | CNY 3.02 | -0.33% | CNY 3.04 | CNY 3.14 | CNY 2.97 | 10.45M |
| 2026-07-17 | CNY 3.03 | -2.88% | CNY 3.11 | CNY 3.16 | CNY 3.02 | 10.61M |
| 2026-07-16 | CNY 3.12 | -0.95% | CNY 3.15 | CNY 3.20 | CNY 3.09 | 10.83M |
| 2026-07-15 | CNY 3.15 | +2.61% | CNY 3.06 | CNY 3.19 | CNY 3.06 | 11.14M |
| 2026-07-14 | CNY 3.07 | +0.99% | CNY 3.04 | CNY 3.24 | CNY 3.04 | 15.41M |
| 2026-07-13 | CNY 3.04 | -4.70% | CNY 3.11 | CNY 3.20 | CNY 2.97 | 23.17M |
| 2026-07-10 | CNY 3.19 | -8.60% | CNY 2.90 | CNY 3.29 | CNY 2.90 | 46.34M |
| 2026-07-09 | CNY 3.49 | -2.24% | CNY 3.53 | CNY 3.55 | CNY 3.41 | 13.96M |
| 2026-07-08 | CNY 3.57 | +3.18% | CNY 3.46 | CNY 3.64 | CNY 3.43 | 19.07M |
| 2026-07-07 | CNY 3.46 | -1.70% | CNY 3.60 | CNY 3.64 | CNY 3.43 | 15.27M |
| 2026-07-06 | CNY 3.52 | -7.37% | CNY 3.80 | CNY 3.80 | CNY 3.43 | 34.26M |
| 2026-07-03 | CNY 3.80 | -3.31% | CNY 3.92 | CNY 4.20 | CNY 3.71 | 51.64M |
| 2026-07-02 | CNY 3.93 | +13.26% | CNY 3.49 | CNY 3.99 | CNY 3.42 | 46.01M |
| 2026-07-01 | CNY 3.47 | +1.46% | CNY 3.53 | CNY 3.66 | CNY 3.38 | 40.62M |
| 2026-06-30 | CNY 3.42 | +20.00% | CNY 2.85 | CNY 3.42 | CNY 2.85 | 33.16M |
| 2026-06-29 | CNY 2.85 | -3.06% | CNY 2.98 | CNY 2.98 | CNY 2.81 | 10.55M |
| 2026-06-26 | CNY 2.94 | -2.00% | CNY 2.97 | CNY 3.01 | CNY 2.88 | 11.99M |
| 2026-06-25 | CNY 3.00 | -5.66% | CNY 3.18 | CNY 3.20 | CNY 3.00 | 15.84M |
| 2026-06-24 | CNY 3.18 | -2.15% | CNY 3.23 | CNY 3.26 | CNY 3.17 | 7.43M |
| 2026-06-23 | CNY 3.25 | -0.31% | CNY 3.23 | CNY 3.36 | CNY 3.23 | 7.14M |
| 2026-06-22 | CNY 3.26 | -1.21% | CNY 3.30 | CNY 3.32 | CNY 3.16 | 13.01M |
| 2026-06-18 | CNY 3.30 | -1.79% | CNY 3.35 | CNY 3.36 | CNY 3.29 | 7.19M |
| 2026-06-17 | CNY 3.36 | -4.00% | CNY 3.47 | CNY 3.51 | CNY 3.34 | 11.86M |
| 2026-06-16 | CNY 3.50 | -1.13% | CNY 3.55 | CNY 3.56 | CNY 3.46 | 7.15M |
| 2026-06-15 | CNY 3.54 | +0.28% | CNY 3.50 | CNY 3.63 | CNY 3.50 | 7.24M |
| 2026-06-12 | CNY 3.53 | +4.13% | CNY 3.43 | CNY 3.60 | CNY 3.39 | 8.69M |
| 2026-06-11 | CNY 3.39 | -3.14% | CNY 3.46 | CNY 3.55 | CNY 3.35 | 8.17M |
| 2026-06-10 | CNY 3.50 | -4.63% | CNY 3.67 | CNY 3.67 | CNY 3.49 | 9.52M |
| 2026-06-09 | CNY 3.67 | +0.27% | CNY 3.63 | CNY 3.71 | CNY 3.61 | 8.08M |
| 2026-06-08 | CNY 3.66 | +0.55% | CNY 3.55 | CNY 3.76 | CNY 3.48 | 14.49M |
| 2026-06-05 | CNY 3.64 | +4.60% | CNY 3.49 | CNY 3.68 | CNY 3.45 | 15.39M |
| 2026-06-04 | CNY 3.48 | -1.69% | CNY 3.53 | CNY 3.60 | CNY 3.45 | 10.22M |
| 2026-06-03 | CNY 3.54 | -2.48% | CNY 3.66 | CNY 3.77 | CNY 3.53 | 21.04M |
| 2026-06-02 | CNY 3.63 | +1.68% | CNY 3.61 | CNY 3.67 | CNY 3.53 | 19.12M |
| 2026-06-01 | CNY 3.57 | +7.85% | CNY 3.35 | CNY 3.65 | CNY 3.34 | 26.61M |
| 2026-05-29 | CNY 3.31 | -1.19% | CNY 3.35 | CNY 3.43 | CNY 3.28 | 10.53M |
| 2026-05-28 | CNY 3.35 | +5.02% | CNY 3.18 | CNY 3.44 | CNY 3.16 | 14.35M |
| 2026-05-27 | CNY 3.19 | -2.45% | CNY 3.24 | CNY 3.28 | CNY 3.18 | 7.86M |
| 2026-05-26 | CNY 3.27 | -1.80% | CNY 3.31 | CNY 3.33 | CNY 3.23 | 8.59M |