Enjoyor Technology
ST银江 SZ300020 Forward-adjusted GEM
3.76
+0.17
(+4.74%)
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
3.62
High
3.80
Low
3.59
Prev close
3.59
Amplitude
5.85%
Volume
15.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.72
MA10
3.81
MA20
3.91
MA60
3.58
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 | 3.62 | 3.80 | 3.59 | 3.76 | 16M |
| 2 | 2026-09-29 | 3.67 | 3.74 | 3.58 | 3.59 | 11M |
| 3 | 2026-09-28 | 3.80 | 3.90 | 3.61 | 3.65 | 18M |
| 4 | 2026-09-24 | 3.80 | 3.89 | 3.77 | 3.79 | 8M |
| 5 | 2026-09-23 | 3.84 | 3.90 | 3.80 | 3.80 | 9M |
| 6 | 2026-09-22 | 3.97 | 3.97 | 3.83 | 3.85 | 15M |
| 7 | 2026-09-21 | 4.01 | 4.03 | 3.94 | 3.97 | 9M |
| 8 | 2026-09-18 | 3.89 | 4.03 | 3.85 | 4.01 | 11M |
| 9 | 2026-09-17 | 3.90 | 3.93 | 3.83 | 3.85 | 11M |
| 10 | 2026-09-16 | 3.82 | 4.04 | 3.81 | 3.86 | 24M |
| 11 | 2026-09-15 | 4.10 | 4.14 | 3.51 | 3.71 | 33M |
| 12 | 2026-09-14 | 4.22 | 4.25 | 4.11 | 4.12 | 13M |
52W
Data range
2.81
44.6%
4.94
High/low over the last 250 trading days, and where the price sits.
← Stocks