Advertisement
U.S. Markets close in 4 hrs 53 mins

Shenzhen Envicool Technology Co., Ltd. (002837.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
35.48+2.51 (+7.61%)
At close: 03:04PM CST
Advertisement
Time Period:
Nov 09, 2023 - Nov 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 08, 202431.7635.9733.3435.4835.4840,527,575
Nov 07, 202432.3033.2732.3032.9732.9722,158,547
Nov 06, 202434.2234.9132.4732.8932.8938,289,227
Nov 05, 202432.6035.0432.5033.8833.8848,007,125
Nov 04, 202431.4032.7231.3532.2032.2024,830,354
Nov 01, 202431.7632.1930.6031.2031.2032,267,907
Oct 31, 202433.1233.4332.2332.4232.4234,997,817
Oct 30, 202432.0933.4532.0533.1033.1034,524,496
Oct 29, 202431.5734.3930.9332.5532.5544,689,862
Oct 28, 202431.6632.5131.0631.7031.7027,602,128
Oct 25, 202432.1732.8930.9031.7031.7043,991,644
Oct 24, 202431.0331.9629.8831.6031.6033,209,171
Oct 23, 202431.0732.7530.9931.3931.3943,255,078
Oct 22, 202432.7733.2030.2731.4831.4880,737,665
Oct 21, 202432.1932.1931.6632.1932.1928,544,693
Oct 18, 202429.2629.2629.2629.2629.2610,527,573
Oct 17, 202426.3827.1926.0026.6026.6016,720,426
Oct 16, 202425.8026.5225.8026.1226.128,946,412
Oct 15, 202426.8727.4926.2026.4326.4315,341,347
Oct 14, 202425.7526.8525.4026.7826.7815,564,419
Oct 11, 202426.2826.6225.1325.7125.7116,509,228
Oct 10, 202426.8227.8026.2626.2726.2720,131,317
Oct 09, 202427.2828.3226.2826.2826.2825,697,120
Oct 08, 202428.6228.6226.9028.6028.6031,814,547
Sep 30, 202424.9026.2024.5026.0226.0226,801,495
Sep 27, 202422.6624.5022.6623.8623.8616,531,377
Sep 26, 202421.8222.4521.6322.4522.4511,418,237
Sep 25, 202422.0322.6321.7021.7221.7214,281,151
Sep 24, 202420.8221.9620.7621.9321.9313,736,014
Sep 23, 202420.9321.2920.6820.8020.806,322,021
Sep 20, 202421.3521.3620.8020.9320.935,936,273
Sep 19, 202421.1621.7520.9521.1521.1512,076,038
Sep 18, 202420.2021.1020.1121.0621.0612,921,555
Sep 13, 202420.1320.4620.0120.1520.155,361,230
Sep 12, 202420.6220.9820.1120.1920.197,402,989
Sep 11, 202420.0520.5019.8220.4320.437,479,822
Sep 10, 202419.6020.2519.3120.0820.089,772,729
Sep 09, 202419.9020.1619.2619.5119.5113,252,541
Sep 06, 202420.8820.9620.2120.2520.259,684,450
Sep 05, 202420.8021.2820.7620.8820.8810,238,140
Sep 04, 202421.8021.8320.7121.0021.0016,473,839
Sep 03, 202421.7022.5021.6122.1122.1113,234,425
Sep 02, 202421.8022.3021.6321.8221.8215,763,831
Aug 30, 202421.0822.4021.0021.7521.7514,999,202
Aug 29, 202420.6121.1620.2021.0521.0510,070,162
Aug 28, 202420.5220.9220.5120.7820.785,338,981
Aug 27, 202420.8120.9020.5820.6320.636,657,900
Aug 26, 202420.9721.2620.7720.9520.957,632,549
Aug 23, 202420.6621.0620.5520.9720.976,632,951
Aug 22, 202420.7921.0720.6520.8320.837,161,627
Aug 21, 202420.4021.1620.3020.8020.809,567,612
Aug 20, 202420.9021.0020.3820.5020.508,519,950
Aug 19, 202421.1821.3920.8820.9520.9510,077,707
Aug 16, 202421.6622.0621.3321.4021.4011,254,257
Aug 15, 202421.0121.7020.9721.4321.4311,926,898
Aug 14, 202421.7521.7921.0221.1521.1510,999,408
Aug 13, 202421.9822.0821.0721.6321.6314,835,089
Aug 12, 202421.5822.1121.3121.7221.7213,788,088
Aug 09, 202421.2521.7821.2221.3321.338,633,769
Aug 08, 202421.2421.4720.7320.9720.9710,860,539
Aug 07, 202421.4821.7821.1921.4821.488,207,854
Aug 06, 202421.6522.0921.2921.4521.4511,121,231
Aug 05, 202423.0223.1221.1021.1321.1324,697,571
Aug 02, 202423.6623.9923.1023.2423.2413,231,631
Aug 01, 202423.9524.8323.8123.9423.9425,150,402
Jul 31, 202421.8723.6621.6323.3823.3819,149,218
Jul 30, 202422.1022.3021.5421.8821.8811,020,817
Jul 29, 202422.7222.7922.2622.3822.388,734,004
Jul 26, 202422.5023.0722.1922.7222.7211,774,621
Jul 25, 202422.2922.8022.1922.4222.4214,472,694
Jul 24, 202422.5123.5522.5022.8522.8520,680,989
Jul 23, 202423.4723.4822.2522.3022.3014,592,427
Jul 22, 202423.4023.6223.1323.3423.349,503,004
Jul 19, 202423.3023.7323.2423.4523.458,700,375
Jul 18, 202423.4023.8022.9223.4523.4516,975,276
Jul 17, 202424.5924.8823.9724.0024.0012,708,502
Jul 16, 202424.0124.3923.6624.3524.3517,581,189
Jul 15, 202424.2924.4323.9224.1624.1622,353,007
Jul 12, 202422.9424.5422.8424.5424.5435,310,956
Jul 11, 202421.9922.6321.9022.3122.3113,175,380
Jul 10, 202421.6222.1121.6121.8321.8310,093,572
Jul 09, 202420.1021.9719.9521.7321.7318,242,715
Jul 08, 202420.1620.4420.0020.1620.167,167,215
Jul 05, 202420.0920.2819.7320.2420.246,745,972
Jul 04, 202420.2920.6120.0620.0920.097,409,663
Jul 03, 202420.6320.6820.2620.2920.297,296,701
Jul 02, 202421.4421.4920.4320.6220.6214,092,607
Jul 01, 202421.2921.6021.0021.4021.408,897,022
Jun 28, 202421.4421.7321.1421.3921.3910,137,206
Jun 27, 202421.4821.5821.2421.3321.339,056,400
Jun 26, 202420.7921.5820.6221.4821.489,809,990
Jun 25, 202421.3821.5520.5020.7620.7612,691,723
Jun 24, 202422.2222.4221.4021.4921.4912,001,751
Jun 21, 202422.1122.4721.8522.2022.209,528,841
Jun 20, 202423.4023.5422.0822.3622.3623,107,799
Jun 19, 202423.5924.4523.4523.7223.7218,897,042
Jun 18, 202424.0624.3323.1723.4723.4716,737,779
Jun 17, 202424.7024.8524.0324.0724.0710,869,369
Jun 14, 202423.7724.3023.3024.1524.1510,922,010
Jun 13, 202423.0524.1322.9123.7123.7111,684,053
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...