Everjoy Health Group
悦心健康 SZ002162 Forward-adjusted MAIN
4.19
+0.01
(+0.24%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.17
High
4.21
Low
4.12
Prev close
4.18
Amplitude
2.15%
Volume
16.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.15
MA10
4.12
MA20
4.13
MA60
4.00
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.17 | 4.21 | 4.12 | 4.19 | 17M |
| 2 | 2026-09-29 | 4.12 | 4.22 | 4.07 | 4.18 | 18M |
| 3 | 2026-09-28 | 4.14 | 4.18 | 4.08 | 4.13 | 20M |
| 4 | 2026-09-24 | 4.12 | 4.21 | 4.08 | 4.11 | 17M |
| 5 | 2026-09-23 | 4.22 | 4.26 | 4.15 | 4.15 | 17M |
| 6 | 2026-09-22 | 4.30 | 4.35 | 4.17 | 4.21 | 36M |
| 7 | 2026-09-21 | 4.17 | 4.39 | 4.15 | 4.28 | 50M |
| 8 | 2026-09-18 | 3.97 | 4.14 | 3.95 | 4.04 | 29M |
| 9 | 2026-09-17 | 3.88 | 3.98 | 3.87 | 3.97 | 24M |
| 10 | 2026-09-16 | 3.80 | 3.95 | 3.77 | 3.91 | 26M |
| 11 | 2026-09-15 | 3.97 | 4.01 | 3.82 | 3.85 | 36M |
| 12 | 2026-09-14 | 4.04 | 4.12 | 3.92 | 3.96 | 50M |
52W
Data range
3.28
28.7%
6.45
High/low over the last 250 trading days, and where the price sits.
← Stocks