Shenzhen Envicool Technology Co., Ltd. (SHE:002837)
China · Delayed Price · Currency is CNY 70.88
-0.42 (-0.59%)
At close: Dec 4, 2025
SHE:002837 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 72.42 | 72.42 | 68.80 | 70.14 | - | -1.63% | 13,518,872 |
| Dec 3, 2025 | 71.55 | 73.40 | 70.70 | 71.30 | 71.30 | -0.10% | 32,132,508 |
| Dec 2, 2025 | 73.26 | 73.66 | 70.70 | 71.37 | 71.37 | -3.07% | 30,102,020 |
| Dec 1, 2025 | 72.00 | 74.74 | 71.50 | 73.63 | 73.63 | 2.53% | 34,356,270 |
| Nov 28, 2025 | 72.42 | 73.78 | 70.95 | 71.81 | 71.81 | -0.98% | 30,319,830 |
| Nov 27, 2025 | 74.10 | 76.47 | 72.08 | 72.52 | 72.52 | -3.02% | 47,702,110 |
| Nov 26, 2025 | 71.60 | 76.60 | 70.54 | 74.78 | 74.78 | 1.92% | 67,794,950 |
| Nov 25, 2025 | 69.39 | 75.77 | 69.12 | 73.37 | 73.37 | 6.52% | 89,739,410 |
| Nov 24, 2025 | 69.60 | 70.55 | 64.90 | 68.88 | 68.88 | -0.03% | 46,898,140 |
| Nov 21, 2025 | 70.29 | 70.99 | 67.41 | 68.90 | 68.90 | -5.51% | 46,214,140 |
| Nov 20, 2025 | 75.08 | 75.49 | 70.70 | 72.92 | 72.92 | 0.87% | 49,078,340 |
| Nov 19, 2025 | 74.00 | 74.98 | 71.16 | 72.29 | 72.29 | -2.78% | 44,110,660 |
| Nov 18, 2025 | 73.13 | 76.50 | 72.70 | 74.36 | 74.36 | -0.08% | 62,215,290 |
| Nov 17, 2025 | 72.00 | 76.00 | 71.22 | 74.42 | 74.42 | 6.06% | 75,711,920 |
| Nov 14, 2025 | 72.87 | 73.33 | 69.79 | 70.17 | 70.17 | -4.80% | 62,536,350 |
| Nov 13, 2025 | 67.00 | 73.71 | 66.67 | 73.71 | 73.71 | 10.00% | 87,624,210 |
| Nov 12, 2025 | 65.50 | 68.20 | 64.46 | 67.01 | 67.01 | 1.22% | 34,768,030 |
| Nov 11, 2025 | 67.02 | 68.00 | 65.88 | 66.20 | 66.20 | -0.53% | 23,003,160 |
| Nov 10, 2025 | 69.25 | 70.01 | 65.53 | 66.55 | 66.55 | -3.90% | 31,515,600 |
| Nov 7, 2025 | 68.47 | 70.90 | 67.17 | 69.25 | 69.25 | 0.14% | 31,387,090 |
| Nov 6, 2025 | 67.08 | 69.49 | 67.02 | 69.15 | 69.15 | 3.63% | 31,091,570 |
| Nov 5, 2025 | 66.00 | 67.26 | 65.44 | 66.73 | 66.73 | -3.16% | 33,752,230 |
| Nov 4, 2025 | 71.69 | 71.87 | 68.50 | 68.91 | 68.91 | -4.13% | 27,495,690 |
| Nov 3, 2025 | 70.08 | 72.31 | 68.90 | 71.88 | 71.88 | 2.60% | 31,224,020 |
| Oct 31, 2025 | 72.26 | 72.88 | 70.00 | 70.06 | 70.06 | -4.46% | 41,345,750 |
| Oct 30, 2025 | 78.01 | 78.80 | 73.31 | 73.33 | 73.33 | -6.08% | 59,414,110 |
| Oct 29, 2025 | 77.80 | 78.96 | 75.10 | 78.08 | 78.08 | 3.73% | 54,641,930 |
| Oct 28, 2025 | 76.99 | 77.30 | 74.80 | 75.27 | 75.27 | -3.78% | 54,316,810 |
| Oct 27, 2025 | 77.00 | 78.64 | 74.43 | 78.23 | 78.23 | 5.72% | 62,623,740 |
| Oct 24, 2025 | 71.50 | 74.49 | 70.49 | 74.00 | 74.00 | 4.77% | 48,445,250 |
| Oct 23, 2025 | 71.70 | 71.74 | 68.75 | 70.63 | 70.63 | -2.91% | 33,940,760 |
| Oct 22, 2025 | 71.70 | 73.28 | 71.17 | 72.75 | 72.75 | 1.11% | 37,493,630 |
| Oct 21, 2025 | 68.82 | 72.79 | 68.21 | 71.95 | 71.95 | 4.03% | 52,251,850 |
| Oct 20, 2025 | 68.92 | 71.47 | 67.50 | 69.16 | 69.16 | 0.42% | 47,750,320 |
| Oct 17, 2025 | 76.00 | 76.23 | 68.87 | 68.87 | 68.87 | -10.00% | 65,613,620 |
| Oct 16, 2025 | 74.01 | 79.10 | 73.44 | 76.52 | 76.52 | 2.97% | 57,629,950 |
| Oct 15, 2025 | 75.20 | 76.33 | 70.50 | 74.31 | 74.31 | -3.83% | 68,216,930 |
| Oct 14, 2025 | 78.11 | 84.50 | 77.17 | 77.27 | 77.27 | -1.69% | 99,990,470 |
| Oct 13, 2025 | 70.00 | 79.10 | 70.00 | 78.60 | 78.60 | 2.70% | 59,448,020 |
| Oct 10, 2025 | 77.37 | 79.98 | 75.73 | 76.53 | 76.53 | -1.57% | 51,946,440 |
| Oct 9, 2025 | 81.00 | 82.85 | 77.60 | 77.75 | 77.75 | -2.79% | 64,204,060 |
| Sep 30, 2025 | 84.70 | 85.25 | 79.85 | 79.98 | 79.98 | -4.54% | 68,746,270 |
| Sep 29, 2025 | 79.82 | 84.50 | 79.34 | 83.78 | 83.78 | 4.99% | 61,188,090 |
| Sep 26, 2025 | 86.05 | 86.90 | 79.68 | 79.80 | 79.80 | -6.43% | 77,713,640 |
| Sep 25, 2025 | 79.23 | 86.91 | 79.23 | 85.28 | 85.28 | 7.94% | 102,221,500 |
| Sep 24, 2025 | 80.13 | 80.99 | 77.50 | 79.01 | 79.01 | -4.46% | 78,769,950 |
| Sep 23, 2025 | 87.61 | 89.99 | 80.38 | 82.70 | 82.70 | 1.00% | 117,342,800 |
| Sep 22, 2025 | 74.12 | 81.88 | 74.12 | 81.88 | 81.88 | 9.99% | 60,425,430 |
| Sep 19, 2025 | 78.00 | 79.70 | 74.20 | 74.44 | 74.44 | -4.66% | 70,327,970 |
| Sep 18, 2025 | 74.76 | 81.20 | 74.76 | 78.08 | 78.08 | 3.53% | 96,559,440 |