Shenzhen Envicool Technology Co., Ltd. (SHE:002837)
China
· Delayed Price · Currency is CNY 71.61
+0.73 (1.03%)
At close: Dec 5, 2025
SHE:002837 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Sep 17, 2025 | 75.16 | 78.35 | 73.70 | 75.42 | 75.42 | -0.13% | 59,424,660 |
| Sep 16, 2025 | 73.50 | 76.80 | 73.38 | 75.52 | 75.52 | 1.41% | 63,297,950 |
| Sep 15, 2025 | 73.92 | 76.00 | 72.21 | 74.47 | 74.47 | -1.12% | 61,737,070 |
| Sep 12, 2025 | 74.15 | 79.40 | 73.10 | 75.31 | 75.31 | -0.66% | 88,895,630 |
| Sep 11, 2025 | 72.40 | 76.88 | 70.99 | 75.81 | 75.81 | 4.81% | 105,381,000 |
| Sep 10, 2025 | 68.31 | 73.87 | 67.50 | 72.33 | 72.33 | 7.71% | 104,844,100 |
| Sep 9, 2025 | 68.90 | 70.30 | 66.60 | 67.15 | 67.15 | -2.86% | 49,912,950 |
| Sep 8, 2025 | 69.08 | 70.55 | 68.00 | 69.13 | 69.13 | -2.73% | 62,853,750 |
| Sep 5, 2025 | 68.68 | 71.52 | 66.90 | 71.07 | 71.07 | 5.01% | 75,789,840 |
| Sep 4, 2025 | 73.75 | 74.11 | 66.38 | 67.68 | 67.68 | -8.23% | 103,248,600 |
| Sep 3, 2025 | 73.02 | 75.00 | 71.19 | 73.75 | 73.75 | 2.22% | 85,921,460 |
| Sep 2, 2025 | 78.63 | 79.89 | 72.14 | 72.15 | 72.15 | -9.99% | 99,376,240 |
| Sep 1, 2025 | 81.62 | 82.48 | 77.18 | 80.16 | 80.16 | 0.20% | 93,563,500 |
| Aug 29, 2025 | 82.00 | 85.00 | 79.60 | 80.00 | 80.00 | 1.21% | 121,304,500 |
| Aug 28, 2025 | 69.60 | 79.04 | 68.69 | 79.04 | 79.04 | 10.01% | 125,146,900 |
| Aug 27, 2025 | 68.70 | 74.84 | 67.97 | 71.85 | 71.85 | 5.60% | 126,159,200 |
| Aug 26, 2025 | 67.30 | 72.61 | 67.01 | 68.04 | 68.04 | -0.09% | 106,860,700 |
| Aug 25, 2025 | 65.37 | 69.85 | 64.50 | 68.10 | 68.10 | 3.72% | 109,099,200 |
| Aug 22, 2025 | 63.50 | 67.00 | 63.50 | 65.66 | 65.66 | 1.64% | 108,194,100 |
| Aug 21, 2025 | 71.16 | 71.60 | 62.99 | 64.60 | 64.60 | -6.78% | 112,955,700 |
| Aug 20, 2025 | 66.00 | 69.98 | 64.80 | 69.30 | 69.30 | 2.73% | 95,560,340 |
| Aug 19, 2025 | 69.00 | 69.99 | 64.99 | 67.46 | 67.46 | -3.90% | 124,664,000 |
| Aug 18, 2025 | 64.16 | 70.20 | 63.36 | 70.20 | 70.20 | 10.00% | 111,673,200 |
| Aug 15, 2025 | 58.02 | 64.05 | 57.28 | 63.82 | 63.82 | 9.60% | 109,104,300 |
| Aug 14, 2025 | 56.89 | 61.30 | 55.67 | 58.23 | 58.23 | 2.16% | 104,024,100 |
| Aug 13, 2025 | 54.06 | 58.86 | 54.01 | 57.00 | 57.00 | 4.11% | 97,723,580 |
| Aug 12, 2025 | 50.01 | 55.06 | 48.89 | 54.75 | 54.75 | 9.39% | 100,785,400 |
| Aug 11, 2025 | 47.99 | 51.00 | 47.67 | 50.05 | 50.05 | 7.89% | 112,059,700 |
| Aug 8, 2025 | 41.87 | 46.39 | 41.87 | 46.39 | 46.39 | 10.01% | 94,192,360 |
| Aug 7, 2025 | 41.71 | 44.77 | 41.66 | 42.17 | 42.17 | -2.16% | 86,525,740 |
| Aug 6, 2025 | 41.31 | 45.10 | 41.30 | 43.10 | 43.10 | 5.12% | 116,587,100 |
| Aug 5, 2025 | 42.53 | 42.99 | 40.40 | 41.00 | 41.00 | -3.55% | 92,550,770 |
| Aug 4, 2025 | 41.05 | 43.10 | 39.61 | 42.51 | 42.51 | 3.61% | 108,869,400 |
| Aug 1, 2025 | 40.98 | 42.50 | 39.56 | 41.03 | 41.03 | 2.04% | 149,730,900 |
| Jul 31, 2025 | 40.15 | 40.21 | 40.11 | 40.21 | 40.21 | 10.01% | 26,141,970 |
| Jul 30, 2025 | 35.58 | 36.55 | 35.19 | 36.55 | 36.55 | 9.99% | 78,941,600 |
| Jul 29, 2025 | 32.70 | 33.50 | 32.30 | 33.23 | 33.23 | 0.73% | 26,911,680 |
| Jul 28, 2025 | 31.95 | 32.99 | 31.73 | 32.99 | 32.99 | 4.23% | 32,649,020 |
| Jul 25, 2025 | 31.91 | 32.10 | 31.21 | 31.65 | 31.65 | -0.78% | 21,279,560 |
| Jul 24, 2025 | 31.70 | 32.02 | 31.32 | 31.90 | 31.90 | 0.85% | 22,199,460 |
| Jul 23, 2025 | 31.31 | 32.03 | 31.25 | 31.63 | 31.63 | -0.03% | 23,051,740 |
| Jul 22, 2025 | 32.61 | 32.91 | 31.33 | 31.64 | 31.64 | -4.09% | 45,266,380 |
| Jul 21, 2025 | 33.67 | 34.00 | 32.60 | 32.99 | 32.99 | -3.40% | 32,781,050 |
| Jul 18, 2025 | 33.50 | 34.42 | 32.93 | 34.15 | 34.15 | 2.99% | 34,737,430 |
| Jul 17, 2025 | 32.56 | 33.16 | 32.37 | 33.16 | 33.16 | 1.34% | 31,718,800 |
| Jul 16, 2025 | 33.92 | 35.20 | 32.68 | 32.72 | 32.72 | -3.40% | 49,721,700 |
| 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% | 36,792,580 |
| Jul 11, 2025 | 30.67 | 30.95 | 30.30 | 30.63 | 30.63 | -1.16% | 20,532,100 |