Shenzhen Envicool Technology Co., Ltd. (SHE:002837)
China
· Delayed Price · Currency is CNY 97.00
-4.30 (-4.24%)
Mar 9, 2026, 3:04 PM CST
SHE:002837 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 100.88 | 103.26 | 100.88 | 101.30 | 101.30 | -0.78% | 23,970,440 |
| Mar 5, 2026 | 104.55 | 105.33 | 100.53 | 102.10 | 102.10 | -0.37% | 35,079,180 |
| Mar 4, 2026 | 101.14 | 105.49 | 100.68 | 102.48 | 102.48 | 0.08% | 28,367,350 |
| Mar 3, 2026 | 111.66 | 111.80 | 102.14 | 102.40 | 102.40 | -7.79% | 51,803,350 |
| Mar 2, 2026 | 105.50 | 112.72 | 105.03 | 111.05 | 111.05 | 2.35% | 50,852,490 |
| Feb 27, 2026 | 109.01 | 110.50 | 107.31 | 108.50 | 108.50 | -4.57% | 45,566,290 |
| Feb 26, 2026 | 111.08 | 115.72 | 106.22 | 113.70 | 113.70 | 3.63% | 67,195,620 |
| Feb 25, 2026 | 110.00 | 110.53 | 107.60 | 109.72 | 109.72 | 0.57% | 32,793,060 |
| Feb 24, 2026 | 112.01 | 113.00 | 105.73 | 109.10 | 109.10 | -3.57% | 49,711,230 |
| Feb 13, 2026 | 109.51 | 116.50 | 109.00 | 113.14 | 113.14 | 3.37% | 80,649,318 |
| Feb 12, 2026 | 105.11 | 109.45 | 105.11 | 109.45 | 109.45 | 10.00% | 80,493,170 |
| Feb 11, 2026 | 104.11 | 106.50 | 99.06 | 99.50 | 99.50 | -4.13% | 40,185,311 |
| Feb 10, 2026 | 104.22 | 107.00 | 103.13 | 103.79 | 103.79 | -0.03% | 30,355,520 |
| Feb 9, 2026 | 102.68 | 105.00 | 100.86 | 103.82 | 103.82 | 4.14% | 38,643,220 |
| Feb 6, 2026 | 96.90 | 103.68 | 96.54 | 99.69 | 99.69 | 0.42% | 42,820,380 |
| Feb 5, 2026 | 104.01 | 106.80 | 98.18 | 99.27 | 99.27 | -6.62% | 49,836,220 |
| Feb 4, 2026 | 109.78 | 111.39 | 103.89 | 106.31 | 106.31 | -3.15% | 55,054,540 |
| Feb 3, 2026 | 106.00 | 110.00 | 101.11 | 109.77 | 109.77 | 5.74% | 78,141,240 |
| Feb 2, 2026 | 107.51 | 109.90 | 103.51 | 103.81 | 103.81 | -2.97% | 50,612,670 |
| Jan 30, 2026 | 97.00 | 107.31 | 97.00 | 106.99 | 106.99 | 7.69% | 86,032,880 |
| Jan 29, 2026 | 101.01 | 102.50 | 98.87 | 99.35 | 99.35 | -4.69% | 49,675,850 |
| Jan 28, 2026 | 98.07 | 106.90 | 97.00 | 104.24 | 104.24 | 6.45% | 81,124,010 |
| Jan 27, 2026 | 96.37 | 98.79 | 94.07 | 97.92 | 97.92 | 0.60% | 31,035,180 |
| Jan 26, 2026 | 96.50 | 100.76 | 96.25 | 97.34 | 97.34 | -0.01% | 28,263,470 |
| Jan 23, 2026 | 99.50 | 99.65 | 96.70 | 97.35 | 97.35 | -2.16% | 30,127,740 |
| Jan 22, 2026 | 99.62 | 101.00 | 97.81 | 99.50 | 99.50 | 0.13% | 28,067,510 |
| Jan 21, 2026 | 96.00 | 100.38 | 95.00 | 99.37 | 99.37 | 3.18% | 38,104,070 |
| Jan 20, 2026 | 101.50 | 102.67 | 95.70 | 96.31 | 96.31 | -5.94% | 58,423,430 |
| Jan 19, 2026 | 100.12 | 105.00 | 100.10 | 102.39 | 102.39 | -0.24% | 41,588,730 |
| Jan 16, 2026 | 105.00 | 105.20 | 100.92 | 102.64 | 102.64 | -0.67% | 52,539,730 |
| Jan 15, 2026 | 98.16 | 105.00 | 97.81 | 103.33 | 103.33 | 4.37% | 77,224,690 |
| Jan 14, 2026 | 97.88 | 102.17 | 95.53 | 99.00 | 99.00 | 2.39% | 63,749,120 |
| Jan 13, 2026 | 99.85 | 102.66 | 96.20 | 96.69 | 96.69 | -3.39% | 54,364,251 |
| Jan 12, 2026 | 101.00 | 102.00 | 98.35 | 100.08 | 100.08 | -2.06% | 55,425,810 |
| Jan 9, 2026 | 101.11 | 103.94 | 98.80 | 102.19 | 102.19 | 0.62% | 49,978,560 |
| Jan 8, 2026 | 104.50 | 105.50 | 100.56 | 101.56 | 101.56 | -2.81% | 44,109,340 |
| Jan 7, 2026 | 100.67 | 106.60 | 100.67 | 104.50 | 104.50 | 1.95% | 63,098,840 |
| Jan 6, 2026 | 106.90 | 107.28 | 101.50 | 102.50 | 102.50 | -3.30% | 64,324,280 |
| Jan 5, 2026 | 107.20 | 108.50 | 104.00 | 106.00 | 106.00 | -0.83% | 57,181,580 |
| Dec 31, 2025 | 111.17 | 112.00 | 106.00 | 106.89 | 106.89 | -5.57% | 64,250,920 |
| Dec 30, 2025 | 109.36 | 117.30 | 107.55 | 113.20 | 113.20 | 3.55% | 65,481,060 |
| Dec 29, 2025 | 110.59 | 111.65 | 106.80 | 109.32 | 109.32 | -1.15% | 55,584,680 |
| Dec 26, 2025 | 110.33 | 113.77 | 109.50 | 110.59 | 110.59 | -0.20% | 53,606,460 |
| Dec 25, 2025 | 110.60 | 116.50 | 109.88 | 110.81 | 110.81 | -0.32% | 71,440,090 |
| Dec 24, 2025 | 106.00 | 112.73 | 105.00 | 111.17 | 111.17 | 7.06% | 84,185,530 |
| Dec 23, 2025 | 93.94 | 103.84 | 93.46 | 103.84 | 103.84 | 10.00% | 76,749,030 |
| Dec 22, 2025 | 92.80 | 95.28 | 91.96 | 94.40 | 94.40 | 3.59% | 56,855,660 |
| Dec 19, 2025 | 94.16 | 94.90 | 90.21 | 91.13 | 91.13 | -3.21% | 71,297,340 |
| Dec 18, 2025 | 95.01 | 99.44 | 94.01 | 94.15 | 94.15 | 1.29% | 107,801,900 |
| Dec 17, 2025 | 88.00 | 92.95 | 87.96 | 92.95 | 92.95 | 10.00% | 71,676,850 |
| Dec 16, 2025 | 82.00 | 87.00 | 81.00 | 84.50 | 84.50 | 3.07% | 72,721,507 |
| Dec 15, 2025 | 78.04 | 83.33 | 77.81 | 81.98 | 81.98 | 3.94% | 59,956,600 |
| Dec 12, 2025 | 75.01 | 80.00 | 73.29 | 78.87 | 78.87 | 4.85% | 52,307,620 |
| Dec 11, 2025 | 76.31 | 78.23 | 75.06 | 75.22 | 75.22 | -2.43% | 30,621,330 |
| Dec 10, 2025 | 77.25 | 78.00 | 75.06 | 77.09 | 77.09 | -1.97% | 39,300,530 |
| Dec 9, 2025 | 76.89 | 79.94 | 76.50 | 78.64 | 78.64 | 2.97% | 60,417,890 |
| Dec 8, 2025 | 71.66 | 77.29 | 71.62 | 76.37 | 76.37 | 6.65% | 58,798,020 |
| Dec 5, 2025 | 71.54 | 72.14 | 69.51 | 71.61 | 71.61 | 1.03% | 24,394,270 |
| Dec 4, 2025 | 70.86 | 71.70 | 68.80 | 70.88 | 70.88 | -0.59% | 26,513,200 |
| 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 |