Shenzhen Envicool Technology Co., Ltd. (SHE:002837)
China · Delayed Price · Currency is CNY 71.07
+3.39 (5.01%)
Sep 5, 2025, 3:04 PM CST
SHE:002837 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 33.50 | 34.42 | 32.93 | 34.15 | 34.15 | 2.99% | 34,737,432 |
| Jul 17, 2025 | 32.56 | 33.16 | 32.37 | 33.16 | 33.16 | 1.34% | 32,395,550 |
| Jul 16, 2025 | 33.92 | 35.20 | 32.68 | 32.72 | 32.72 | -3.40% | 49,721,701 |
| Jul 15, 2025 | 31.72 | 33.89 | 31.72 | 33.87 | 33.87 | 6.38% | 46,674,050 |
| Jul 14, 2025 | 30.66 | 32.37 | 30.63 | 31.84 | 31.84 | 3.95% | 37,093,087 |
| Jul 11, 2025 | 30.67 | 30.95 | 30.30 | 30.63 | 30.63 | -1.16% | 20,532,104 |
| Jul 10, 2025 | 30.60 | 31.25 | 29.90 | 30.99 | 30.99 | 1.31% | 31,550,559 |
| Jul 9, 2025 | 30.87 | 30.98 | 30.23 | 30.59 | 30.59 | -0.87% | 27,077,363 |
| Jul 8, 2025 | 28.83 | 30.87 | 28.54 | 30.86 | 30.86 | 6.38% | 43,491,228 |
| Jul 7, 2025 | 28.80 | 29.81 | 28.48 | 29.01 | 29.01 | -1.36% | 20,358,270 |
| Jul 4, 2025 | 29.25 | 30.14 | 29.09 | 29.41 | 29.41 | 1.98% | 32,928,813 |
| Jul 3, 2025 | 28.89 | 29.08 | 28.66 | 28.84 | 28.84 | 0.35% | 14,530,097 |
| Jul 2, 2025 | 29.11 | 29.29 | 28.64 | 28.74 | 28.74 | -2.44% | 15,151,621 |
| Jul 1, 2025 | 29.73 | 30.14 | 29.40 | 29.46 | 29.46 | -0.84% | 18,477,196 |
| Jun 30, 2025 | 29.99 | 30.56 | 29.60 | 29.71 | 29.71 | 0.07% | 30,800,357 |