Shenzhen Envicool Technology Co., Ltd. (SHE:002837)
China
· Delayed Price · Currency is CNY 95.11
+2.27 (2.45%)
Apr 29, 2026, 12:24 PM CST
SHE:002837 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 99.14 | 99.14 | 92.27 | 95.11 | - | 2.45% | 19,973,921 |
| Apr 28, 2026 | 95.80 | 96.99 | 92.16 | 92.84 | 92.84 | -3.29% | 34,918,830 |
| Apr 27, 2026 | 94.21 | 97.94 | 94.16 | 96.00 | 96.00 | 0.83% | 43,115,810 |
| Apr 24, 2026 | 99.14 | 99.97 | 94.00 | 95.21 | 95.21 | -5.43% | 69,024,620 |
| Apr 23, 2026 | 100.00 | 103.00 | 99.29 | 100.68 | 100.68 | -3.38% | 93,511,970 |
| Apr 22, 2026 | 98.07 | 108.97 | 98.07 | 104.20 | 104.20 | -4.38% | 159,447,700 |
| Apr 21, 2026 | 108.97 | 108.97 | 108.97 | 108.97 | 108.97 | -10.00% | 5,979,300 |
| Apr 20, 2026 | 113.20 | 121.74 | 111.68 | 121.08 | 121.08 | 9.41% | 84,798,680 |
| Apr 17, 2026 | 105.68 | 112.63 | 104.41 | 110.67 | 110.67 | 4.23% | 57,543,010 |
| Apr 16, 2026 | 106.90 | 106.91 | 104.20 | 106.18 | 106.18 | 0.83% | 36,624,000 |
| Apr 15, 2026 | 110.01 | 110.09 | 104.36 | 105.31 | 105.31 | -4.08% | 59,069,220 |
| Apr 14, 2026 | 103.16 | 111.70 | 101.51 | 109.79 | 109.79 | 6.74% | 65,768,770 |
| Apr 13, 2026 | 99.06 | 103.30 | 99.05 | 102.86 | 102.86 | 3.85% | 61,006,295 |
| Apr 10, 2026 | 94.95 | 102.40 | 94.65 | 99.05 | 99.05 | 6.40% | 75,955,430 |
| Apr 9, 2026 | 90.00 | 94.88 | 89.51 | 93.09 | 93.09 | 1.74% | 42,179,740 |
| Apr 8, 2026 | 88.88 | 91.77 | 87.95 | 91.50 | 91.50 | 7.85% | 44,383,450 |
| Apr 7, 2026 | 84.01 | 86.35 | 83.71 | 84.84 | 84.84 | 1.45% | 26,360,370 |
| Apr 3, 2026 | 84.01 | 85.49 | 82.80 | 83.63 | 83.63 | 1.04% | 28,181,020 |
| Apr 2, 2026 | 86.08 | 86.63 | 82.50 | 82.77 | 82.77 | -5.06% | 34,006,687 |
| Apr 1, 2026 | 86.90 | 87.40 | 85.31 | 87.18 | 87.18 | 3.36% | 34,381,440 |
| Mar 31, 2026 | 88.89 | 89.50 | 83.80 | 84.35 | 84.35 | -6.04% | 51,803,260 |
| Mar 30, 2026 | 90.00 | 90.83 | 88.01 | 89.77 | 89.77 | -3.61% | 36,809,330 |
| Mar 27, 2026 | 93.00 | 94.29 | 90.88 | 93.13 | 93.13 | -2.49% | 40,213,260 |
| Mar 26, 2026 | 97.52 | 97.65 | 95.07 | 95.51 | 95.51 | -3.04% | 28,113,420 |
| Mar 25, 2026 | 99.51 | 101.20 | 98.00 | 98.50 | 98.50 | 0.10% | 32,376,270 |
| Mar 24, 2026 | 99.00 | 99.50 | 95.50 | 98.40 | 98.40 | 0.41% | 28,382,830 |
| Mar 23, 2026 | 100.66 | 102.40 | 97.60 | 98.00 | 98.00 | -6.67% | 43,737,870 |
| Mar 20, 2026 | 105.00 | 108.46 | 103.00 | 105.00 | 105.00 | 0.89% | 49,695,261 |
| Mar 19, 2026 | 103.00 | 106.48 | 103.00 | 104.07 | 104.07 | -2.45% | 36,387,780 |
| Mar 18, 2026 | 102.31 | 107.33 | 101.40 | 106.68 | 106.68 | 5.33% | 59,646,110 |
| Mar 17, 2026 | 107.00 | 107.50 | 100.00 | 101.28 | 101.28 | -3.62% | 48,365,120 |
| Mar 16, 2026 | 98.38 | 105.50 | 96.50 | 105.08 | 105.08 | 8.08% | 63,501,110 |
| Mar 13, 2026 | 96.00 | 98.70 | 96.00 | 97.22 | 97.22 | -0.77% | 22,401,493 |
| Mar 12, 2026 | 100.70 | 101.83 | 97.22 | 97.97 | 97.97 | -2.24% | 28,261,010 |
| Mar 11, 2026 | 99.60 | 102.84 | 98.60 | 100.21 | 100.21 | 1.02% | 38,783,550 |
| Mar 10, 2026 | 99.90 | 100.99 | 98.49 | 99.20 | 99.20 | 2.27% | 36,997,560 |
| Mar 9, 2026 | 98.50 | 98.74 | 93.00 | 97.00 | 97.00 | -4.24% | 41,004,810 |
| 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 |