Shenzhen Envicool Technology Co., Ltd. (SHE:002837)
China
· Delayed Price · Currency is CNY 81.74
+1.94 (2.43%)
Sep 29, 2025, 11:44 AM CST
SHE:002837 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 86.05 | 86.90 | 79.68 | 79.80 | 79.80 | -6.43% | 78,780,403 |
| Sep 25, 2025 | 79.23 | 86.91 | 79.23 | 85.28 | 85.28 | 7.94% | 103,073,964 |
| Sep 24, 2025 | 80.13 | 80.99 | 77.50 | 79.01 | 79.01 | -4.46% | 78,769,955 |
| Sep 23, 2025 | 87.61 | 89.99 | 80.38 | 82.70 | 82.70 | 1.00% | 117,342,826 |
| Sep 22, 2025 | 74.12 | 81.88 | 74.12 | 81.88 | 81.88 | 9.99% | 60,570,136 |
| Sep 19, 2025 | 78.00 | 79.70 | 74.20 | 74.44 | 74.44 | -4.66% | 71,271,171 |
| Sep 18, 2025 | 74.76 | 81.20 | 74.76 | 78.08 | 78.08 | 3.53% | 96,559,448 |
| Sep 17, 2025 | 75.16 | 78.35 | 73.70 | 75.42 | 75.42 | -0.13% | 59,961,334 |
| Sep 16, 2025 | 73.50 | 76.80 | 73.38 | 75.52 | 75.52 | 1.41% | 64,229,153 |
| Sep 15, 2025 | 73.92 | 76.00 | 72.21 | 74.47 | 74.47 | -1.12% | 61,737,075 |
| Sep 12, 2025 | 74.15 | 79.40 | 73.10 | 75.31 | 75.31 | -0.66% | 90,079,031 |
| Sep 11, 2025 | 72.40 | 76.88 | 70.99 | 75.81 | 75.81 | 4.81% | 105,381,004 |
| Sep 10, 2025 | 68.31 | 73.87 | 67.50 | 72.33 | 72.33 | 7.71% | 104,844,176 |
| Sep 9, 2025 | 68.90 | 70.30 | 66.60 | 67.15 | 67.15 | -2.86% | 49,912,954 |
| Sep 8, 2025 | 69.08 | 70.55 | 68.00 | 69.13 | 69.13 | -2.73% | 63,276,604 |
| Sep 5, 2025 | 68.68 | 71.52 | 66.90 | 71.07 | 71.07 | 5.01% | 76,445,829 |
| Sep 4, 2025 | 73.75 | 74.11 | 66.38 | 67.68 | 67.68 | -8.23% | 103,248,646 |
| Sep 3, 2025 | 73.02 | 75.00 | 71.19 | 73.75 | 73.75 | 2.22% | 85,921,462 |
| Sep 2, 2025 | 78.63 | 79.89 | 72.14 | 72.15 | 72.15 | -9.99% | 101,037,046 |
| Sep 1, 2025 | 81.62 | 82.48 | 77.18 | 80.16 | 80.16 | 0.20% | 93,563,505 |
| Aug 29, 2025 | 82.00 | 85.00 | 79.60 | 80.00 | 80.00 | 1.21% | 121,304,569 |
| Aug 28, 2025 | 69.60 | 79.04 | 68.69 | 79.04 | 79.04 | 10.01% | 125,171,334 |
| Aug 27, 2025 | 68.70 | 74.84 | 67.97 | 71.85 | 71.85 | 5.60% | 126,159,255 |
| Aug 26, 2025 | 67.30 | 72.61 | 67.01 | 68.04 | 68.04 | -0.09% | 106,860,752 |
| Aug 25, 2025 | 65.37 | 69.85 | 64.50 | 68.10 | 68.10 | 3.72% | 110,288,827 |
| Aug 22, 2025 | 63.50 | 67.00 | 63.50 | 65.66 | 65.66 | 1.64% | 109,751,637 |
| Aug 21, 2025 | 71.16 | 71.60 | 62.99 | 64.60 | 64.60 | -6.78% | 112,955,753 |
| Aug 20, 2025 | 66.00 | 69.98 | 64.80 | 69.30 | 69.30 | 2.73% | 96,660,357 |
| Aug 19, 2025 | 69.00 | 69.99 | 64.99 | 67.46 | 67.46 | -3.90% | 124,664,023 |
| Aug 18, 2025 | 64.16 | 70.20 | 63.36 | 70.20 | 70.20 | 10.00% | 111,898,959 |
| Aug 15, 2025 | 58.02 | 64.05 | 57.28 | 63.82 | 63.82 | 9.60% | 109,825,724 |
| Aug 14, 2025 | 56.89 | 61.30 | 55.67 | 58.23 | 58.23 | 2.16% | 105,075,947 |
| Aug 13, 2025 | 54.06 | 58.86 | 54.01 | 57.00 | 57.00 | 4.11% | 97,723,582 |
| Aug 12, 2025 | 50.01 | 55.06 | 48.89 | 54.75 | 54.75 | 9.39% | 100,785,463 |
| Aug 11, 2025 | 47.99 | 51.00 | 47.67 | 50.05 | 50.05 | 7.89% | 113,302,716 |
| Aug 8, 2025 | 41.87 | 46.39 | 41.87 | 46.39 | 46.39 | 10.01% | 94,192,369 |
| Aug 7, 2025 | 41.71 | 44.77 | 41.66 | 42.17 | 42.17 | -2.16% | 86,525,747 |
| Aug 6, 2025 | 41.31 | 45.10 | 41.30 | 43.10 | 43.10 | 5.12% | 117,474,697 |
| Aug 5, 2025 | 42.53 | 42.99 | 40.40 | 41.00 | 41.00 | -3.55% | 92,550,772 |
| Aug 4, 2025 | 41.05 | 43.10 | 39.61 | 42.51 | 42.51 | 3.61% | 110,383,892 |
| Aug 1, 2025 | 40.98 | 42.50 | 39.56 | 41.03 | 41.03 | 2.04% | 149,730,907 |
| Jul 31, 2025 | 40.15 | 40.21 | 40.11 | 40.21 | 40.21 | 10.01% | 26,141,977 |
| Jul 30, 2025 | 35.58 | 36.55 | 35.19 | 36.55 | 36.55 | 9.99% | 79,074,939 |
| Jul 29, 2025 | 32.70 | 33.50 | 32.30 | 33.23 | 33.23 | 0.73% | 26,911,685 |
| Jul 28, 2025 | 31.95 | 32.99 | 31.73 | 32.99 | 32.99 | 4.23% | 33,322,123 |
| Jul 25, 2025 | 31.91 | 32.10 | 31.21 | 31.65 | 31.65 | -0.78% | 21,688,056 |
| Jul 24, 2025 | 31.70 | 32.02 | 31.32 | 31.90 | 31.90 | 0.85% | 22,387,158 |
| Jul 23, 2025 | 31.31 | 32.03 | 31.25 | 31.63 | 31.63 | -0.03% | 23,051,749 |
| Jul 22, 2025 | 32.61 | 32.91 | 31.33 | 31.64 | 31.64 | -4.09% | 45,626,313 |
| Jul 21, 2025 | 33.67 | 34.00 | 32.60 | 32.99 | 32.99 | -3.40% | 33,193,629 |