Shenzhen CNY

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

Compare
35.48 +2.51 (+7.61%)
At close: 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Nov 8, 2024 31.76 35.97 33.34 35.48 35.48 40,527,575
Nov 7, 2024 32.30 33.27 32.30 32.97 32.97 22,158,547
Nov 6, 2024 34.22 34.91 32.47 32.89 32.89 38,289,227
Nov 5, 2024 32.60 35.04 32.50 33.88 33.88 48,007,125
Nov 4, 2024 31.40 32.72 31.35 32.20 32.20 24,830,354
Nov 1, 2024 31.76 32.19 30.60 31.20 31.20 32,267,907
Oct 31, 2024 33.12 33.43 32.23 32.42 32.42 34,997,817
Oct 30, 2024 32.09 33.45 32.05 33.10 33.10 34,524,496
Oct 29, 2024 31.57 34.39 30.93 32.55 32.55 44,689,862
Oct 28, 2024 31.66 32.51 31.06 31.70 31.70 27,602,128
Oct 25, 2024 32.17 32.89 30.90 31.70 31.70 43,991,644
Oct 24, 2024 31.03 31.96 29.88 31.60 31.60 33,209,171
Oct 23, 2024 31.07 32.75 30.99 31.39 31.39 43,255,078
Oct 22, 2024 32.77 33.20 30.27 31.48 31.48 80,737,665
Oct 21, 2024 32.19 32.19 31.66 32.19 32.19 28,544,693
Oct 18, 2024 29.26 29.26 29.26 29.26 29.26 10,527,573
Oct 17, 2024 26.38 27.19 26.00 26.60 26.60 16,720,426
Oct 16, 2024 25.80 26.52 25.80 26.12 26.12 8,946,412
Oct 15, 2024 26.87 27.49 26.20 26.43 26.43 15,341,347
Oct 14, 2024 25.75 26.85 25.40 26.78 26.78 15,564,419
Oct 11, 2024 26.28 26.62 25.13 25.71 25.71 16,509,228
Oct 10, 2024 26.82 27.80 26.26 26.27 26.27 20,131,317
Oct 9, 2024 27.28 28.32 26.28 26.28 26.28 25,697,120
Oct 8, 2024 28.62 28.62 26.90 28.60 28.60 31,814,547
Sep 30, 2024 24.90 26.20 24.50 26.02 26.02 26,801,495
Sep 27, 2024 22.66 24.50 22.66 23.86 23.86 16,531,377
Sep 26, 2024 21.82 22.45 21.63 22.45 22.45 11,418,237
Sep 25, 2024 22.03 22.63 21.70 21.72 21.72 14,281,151
Sep 24, 2024 20.82 21.96 20.76 21.93 21.93 13,736,014
Sep 23, 2024 20.93 21.29 20.68 20.80 20.80 6,322,021
Sep 20, 2024 21.35 21.36 20.80 20.93 20.93 5,936,273
Sep 19, 2024 21.16 21.75 20.95 21.15 21.15 12,076,038
Sep 18, 2024 20.20 21.10 20.11 21.06 21.06 12,921,555
Sep 13, 2024 20.13 20.46 20.01 20.15 20.15 5,361,230
Sep 12, 2024 20.62 20.98 20.11 20.19 20.19 7,402,989
Sep 11, 2024 20.05 20.50 19.82 20.43 20.43 7,479,822
Sep 10, 2024 19.60 20.25 19.31 20.08 20.08 9,772,729
Sep 9, 2024 19.90 20.16 19.26 19.51 19.51 13,252,541
Sep 6, 2024 20.88 20.96 20.21 20.25 20.25 9,684,450
Sep 5, 2024 20.80 21.28 20.76 20.88 20.88 10,238,140
Sep 4, 2024 21.80 21.83 20.71 21.00 21.00 16,473,839
Sep 3, 2024 21.70 22.50 21.61 22.11 22.11 13,234,425
Sep 2, 2024 21.80 22.30 21.63 21.82 21.82 15,763,831
Aug 30, 2024 21.08 22.40 21.00 21.75 21.75 14,999,202
Aug 29, 2024 20.61 21.16 20.20 21.05 21.05 10,070,162
Aug 28, 2024 20.52 20.92 20.51 20.78 20.78 5,338,981
Aug 27, 2024 20.81 20.90 20.58 20.63 20.63 6,657,900
Aug 26, 2024 20.97 21.26 20.77 20.95 20.95 7,632,549
Aug 23, 2024 20.66 21.06 20.55 20.97 20.97 6,632,951
Aug 22, 2024 20.79 21.07 20.65 20.83 20.83 7,161,627
Aug 21, 2024 20.40 21.16 20.30 20.80 20.80 9,567,612
Aug 20, 2024 20.90 21.00 20.38 20.50 20.50 8,519,950
Aug 19, 2024 21.18 21.39 20.88 20.95 20.95 10,077,707
Aug 16, 2024 21.66 22.06 21.33 21.40 21.40 11,254,257
Aug 15, 2024 21.01 21.70 20.97 21.43 21.43 11,926,898
Aug 14, 2024 21.75 21.79 21.02 21.15 21.15 10,999,408
Aug 13, 2024 21.98 22.08 21.07 21.63 21.63 14,835,089
Aug 12, 2024 21.58 22.11 21.31 21.72 21.72 13,788,088
Aug 9, 2024 21.25 21.78 21.22 21.33 21.33 8,633,769
Aug 8, 2024 21.24 21.47 20.73 20.97 20.97 10,860,539
Aug 7, 2024 21.48 21.78 21.19 21.48 21.48 8,207,854
Aug 6, 2024 21.65 22.09 21.29 21.45 21.45 11,121,231
Aug 5, 2024 23.02 23.12 21.10 21.13 21.13 24,697,571
Aug 2, 2024 23.66 23.99 23.10 23.24 23.24 13,231,631
Aug 1, 2024 23.95 24.83 23.81 23.94 23.94 25,150,402
Jul 31, 2024 21.87 23.66 21.63 23.38 23.38 19,149,218
Jul 30, 2024 22.10 22.30 21.54 21.88 21.88 11,020,817
Jul 29, 2024 22.72 22.79 22.26 22.38 22.38 8,734,004
Jul 26, 2024 22.50 23.07 22.19 22.72 22.72 11,774,621
Jul 25, 2024 22.29 22.80 22.19 22.42 22.42 14,472,694
Jul 24, 2024 22.51 23.55 22.50 22.85 22.85 20,680,989
Jul 23, 2024 23.47 23.48 22.25 22.30 22.30 14,592,427
Jul 22, 2024 23.40 23.62 23.13 23.34 23.34 9,503,004
Jul 19, 2024 23.30 23.73 23.24 23.45 23.45 8,700,375
Jul 18, 2024 23.40 23.80 22.92 23.45 23.45 16,975,276
Jul 17, 2024 24.59 24.88 23.97 24.00 24.00 12,708,502
Jul 16, 2024 24.01 24.39 23.66 24.35 24.35 17,581,189
Jul 15, 2024 24.29 24.43 23.92 24.16 24.16 22,353,007
Jul 12, 2024 22.94 24.54 22.84 24.54 24.54 35,310,956
Jul 11, 2024 21.99 22.63 21.90 22.31 22.31 13,175,380
Jul 10, 2024 21.62 22.11 21.61 21.83 21.83 10,093,572
Jul 9, 2024 20.10 21.97 19.95 21.73 21.73 18,242,715
Jul 8, 2024 20.16 20.44 20.00 20.16 20.16 7,167,215
Jul 5, 2024 20.09 20.28 19.73 20.24 20.24 6,745,972
Jul 4, 2024 20.29 20.61 20.06 20.09 20.09 7,409,663
Jul 3, 2024 20.63 20.68 20.26 20.29 20.29 7,296,701
Jul 2, 2024 21.44 21.49 20.43 20.62 20.62 14,092,607
Jul 1, 2024 21.29 21.60 21.00 21.40 21.40 8,897,022
Jun 28, 2024 21.44 21.73 21.14 21.39 21.39 10,137,206
Jun 27, 2024 21.48 21.58 21.24 21.33 21.33 9,056,400
Jun 26, 2024 20.79 21.58 20.62 21.48 21.48 9,809,990
Jun 25, 2024 21.38 21.55 20.50 20.76 20.76 12,691,723
Jun 24, 2024 22.22 22.42 21.40 21.49 21.49 12,001,751
Jun 21, 2024 22.11 22.47 21.85 22.20 22.20 9,528,841
Jun 20, 2024 23.40 23.54 22.08 22.36 22.36 23,107,799
Jun 19, 2024 23.59 24.45 23.45 23.72 23.72 18,897,042
Jun 18, 2024 24.06 24.33 23.17 23.47 23.47 16,737,779
Jun 17, 2024 24.70 24.85 24.03 24.07 24.07 10,869,369
Jun 14, 2024 23.77 24.30 23.30 24.15 24.15 10,922,010
Jun 13, 2024 23.05 24.13 22.91 23.71 23.71 11,684,053
Jun 12, 2024 23.30 23.63 22.91 23.05 23.05 7,371,111
Jun 11, 2024 22.90 23.46 22.64 23.37 23.37 7,691,099
Jun 7, 2024 23.58 23.78 22.81 22.97 22.97 12,454,745
Jun 6, 2024 23.75 24.24 23.37 23.60 23.60 7,060,455
Jun 5, 2024 24.45 24.47 23.80 23.80 23.80 7,435,777
Jun 4, 2024 23.99 24.50 23.88 24.46 24.46 7,953,022
Jun 3, 2024 23.50 24.55 23.50 24.01 24.01 9,858,738
May 31, 2024 24.15 24.37 23.26 23.63 23.63 11,922,803
May 30, 2024 24.26 24.44 24.02 24.13 24.13 4,979,028
May 29, 2024 24.33 24.75 24.23 24.39 24.39 7,782,396
May 28, 2024 24.50 24.71 24.05 24.19 24.19 9,291,261
May 27, 2024 0.20 Dividend
May 27, 2024 23.98 24.90 23.85 24.84 24.84 12,849,072
May 27, 2024 1.3:1 Stock Splits
May 24, 2024 24.25 24.93 23.88 24.18 23.98 12,343,571
May 23, 2024 25.38 25.54 24.25 24.32 24.11 13,032,892
May 22, 2024 24.62 25.60 24.53 25.12 24.92 14,368,030
May 21, 2024 25.00 25.27 24.27 24.62 24.41 10,896,416
May 20, 2024 24.89 25.08 24.12 25.00 24.79 12,024,833
May 17, 2024 24.23 24.94 23.98 24.79 24.59 12,496,922
May 16, 2024 24.23 24.69 24.05 24.33 24.13 12,718,286
May 15, 2024 24.22 24.49 23.87 23.99 23.79 6,478,832
May 14, 2024 24.81 25.06 23.71 24.08 23.88 14,670,809
May 13, 2024 24.25 24.91 23.92 24.75 24.55 10,493,301
May 10, 2024 24.64 24.77 24.22 24.28 24.08 9,493,229
May 9, 2024 24.54 25.08 24.38 24.85 24.65 9,236,905
May 8, 2024 24.89 25.03 24.52 24.61 24.40 9,749,181
May 7, 2024 25.58 26.05 24.91 25.06 24.85 15,089,158
May 6, 2024 26.18 26.64 25.46 25.49 25.28 14,405,656
Apr 30, 2024 25.66 26.14 25.41 25.73 25.52 11,337,640
Apr 29, 2024 25.99 26.45 25.73 25.92 25.70 18,809,434
Apr 26, 2024 25.30 26.42 25.14 26.00 25.78 22,364,485
Apr 25, 2024 24.51 25.31 24.46 24.95 24.74 19,979,580
Apr 24, 2024 24.52 24.61 23.85 24.48 24.27 17,242,167
Apr 23, 2024 23.75 24.60 23.62 24.21 24.01 26,597,209
Apr 22, 2024 22.31 23.35 21.84 23.19 23.00 19,177,545
Apr 19, 2024 23.38 23.84 22.98 23.48 23.28 16,647,127
Apr 18, 2024 22.65 23.70 22.16 23.38 23.19 22,550,889
Apr 17, 2024 21.54 22.79 21.54 22.73 22.54 22,401,375
Apr 16, 2024 21.97 22.06 21.22 21.29 21.12 22,171,589
Apr 15, 2024 22.15 22.82 22.00 22.38 22.20 14,361,386
Apr 12, 2024 22.08 22.65 22.08 22.32 22.13 13,953,325
Apr 11, 2024 22.29 22.53 21.92 22.04 21.86 9,211,125
Apr 10, 2024 22.68 22.69 21.94 22.30 22.12 11,206,406
Apr 9, 2024 22.56 22.84 22.25 22.68 22.50 9,082,386
Apr 8, 2024 22.57 22.98 22.32 22.58 22.39 11,112,173
Apr 3, 2024 23.30 23.46 22.45 22.70 22.51 20,350,138
Apr 2, 2024 23.78 24.23 23.51 23.69 23.50 14,617,574
Apr 1, 2024 23.10 23.92 23.10 23.90 23.70 13,490,334
Mar 29, 2024 23.36 23.43 22.92 23.09 22.90 6,844,123
Mar 28, 2024 22.92 24.02 22.92 23.45 23.25 17,657,172
Mar 27, 2024 23.85 23.95 22.84 22.87 22.68 17,422,346
Mar 26, 2024 23.97 24.50 23.85 24.03 23.83 13,293,996
Mar 25, 2024 24.93 25.21 24.05 24.08 23.88 17,552,873
Mar 22, 2024 24.72 25.37 24.62 24.98 24.77 19,304,815
Mar 21, 2024 25.25 25.48 24.72 24.77 24.56 23,568,769
Mar 20, 2024 25.31 25.77 24.87 25.50 25.29 22,249,683
Mar 19, 2024 26.46 26.69 25.27 25.55 25.33 35,738,233
Mar 18, 2024 26.12 27.46 25.65 27.23 27.01 31,220,790
Mar 15, 2024 24.83 26.15 24.38 26.04 25.82 23,933,230
Mar 14, 2024 24.26 25.66 24.00 25.04 24.83 24,507,655
Mar 13, 2024 25.21 26.20 24.87 25.30 25.09 28,535,501
Mar 12, 2024 26.24 26.65 24.56 25.05 24.84 35,814,849
Mar 11, 2024 23.68 25.95 23.27 25.50 25.29 33,388,894
Mar 8, 2024 23.07 24.62 22.77 24.35 24.15 35,499,168
Mar 7, 2024 23.30 23.83 22.75 22.88 22.69 22,732,227
Mar 6, 2024 22.65 23.54 22.52 23.05 22.86 26,590,691
Mar 5, 2024 22.54 24.55 22.22 23.31 23.11 54,007,697
Mar 4, 2024 22.85 22.85 22.28 22.85 22.66 39,451,924
Mar 1, 2024 19.65 21.15 19.65 20.78 20.61 24,488,254
Feb 29, 2024 18.85 19.92 18.78 19.89 19.73 17,945,908
Feb 28, 2024 20.69 21.00 19.06 19.07 18.91 22,413,907
Feb 27, 2024 19.19 21.00 19.06 20.91 20.73 22,725,513
Feb 26, 2024 18.88 19.88 18.75 19.46 19.30 13,985,624
Feb 23, 2024 18.51 19.02 18.46 18.94 18.78 14,862,121
Feb 22, 2024 18.43 18.85 18.28 18.65 18.50 17,245,043
Feb 21, 2024 17.42 18.17 17.38 17.56 17.42 11,648,928
Feb 20, 2024 17.38 17.99 16.85 17.85 17.70 14,377,230
Feb 19, 2024 17.69 18.18 17.08 17.38 17.24 19,905,629
Feb 8, 2024 15.44 16.78 15.42 16.78 16.65 11,673,348
Feb 7, 2024 14.75 15.44 14.69 15.26 15.14 17,163,108
Feb 6, 2024 13.58 14.92 13.18 14.71 14.59 20,819,982
Feb 5, 2024 14.62 14.63 13.16 13.82 13.71 19,741,709
Feb 2, 2024 14.54 15.34 14.18 14.62 14.50 22,781,081
Feb 1, 2024 14.77 14.92 14.15 14.31 14.19 22,055,776
Jan 31, 2024 15.63 15.72 14.75 14.77 14.65 18,124,715
Jan 30, 2024 16.85 16.93 15.50 15.72 15.59 22,895,902
Jan 29, 2024 18.90 18.95 17.09 17.10 16.96 13,230,627
Jan 26, 2024 19.36 19.42 18.78 18.99 18.84 5,682,277
Jan 25, 2024 19.08 19.50 18.91 19.46 19.30 7,365,528
Jan 24, 2024 19.18 19.39 18.77 19.23 19.07 5,774,944
Jan 23, 2024 18.85 19.38 18.71 19.16 19.00 6,089,796
Jan 22, 2024 19.15 19.42 18.82 18.98 18.83 6,713,673
Jan 19, 2024 19.11 19.61 18.97 19.33 19.17 6,336,631
Jan 18, 2024 19.03 19.16 18.54 19.15 19.00 6,322,565
Jan 17, 2024 19.64 19.71 19.00 19.04 18.88 5,914,444
Jan 16, 2024 19.43 19.97 19.27 19.65 19.49 5,712,974
Jan 15, 2024 19.75 19.75 19.26 19.32 19.16 7,296,149
Jan 12, 2024 19.98 20.23 19.67 19.88 19.71 4,919,930
Jan 11, 2024 19.71 20.05 19.48 19.98 19.82 6,327,696
Jan 10, 2024 19.65 20.30 19.39 19.72 19.55 6,307,054
Jan 9, 2024 19.35 20.36 19.35 19.74 19.58 9,225,065
Jan 8, 2024 19.85 19.88 19.26 19.32 19.16 4,966,053
Jan 5, 2024 20.52 20.56 19.72 19.85 19.69 6,289,424
Jan 4, 2024 20.87 20.87 20.35 20.52 20.35 5,305,565
Jan 3, 2024 21.23 21.46 20.59 20.84 20.67 8,267,372
Jan 2, 2024 21.17 21.58 20.96 21.23 21.06 8,995,502
Dec 29, 2023 21.02 21.36 20.93 21.14 20.96 9,417,540
Dec 28, 2023 20.36 21.22 20.35 21.02 20.84 11,870,722
Dec 27, 2023 19.83 20.62 19.82 20.44 20.27 8,370,139
Dec 26, 2023 19.92 20.12 19.64 20.00 19.83 6,305,306
Dec 25, 2023 19.68 20.08 19.44 19.98 19.81 5,339,934
Dec 22, 2023 19.42 20.12 19.22 19.71 19.54 9,299,739
Dec 21, 2023 18.85 19.64 18.81 19.41 19.25 6,344,715
Dec 20, 2023 19.35 19.38 18.92 18.95 18.79 5,504,668
Dec 19, 2023 19.18 19.46 19.02 19.27 19.11 4,437,006
Dec 18, 2023 19.49 19.65 19.11 19.16 19.00 5,707,543
Dec 15, 2023 19.72 19.95 19.50 19.59 19.43 4,629,147
Dec 14, 2023 20.04 20.27 19.63 19.78 19.61 5,622,774
Dec 13, 2023 20.08 20.28 19.81 20.03 19.87 4,489,058
Dec 12, 2023 20.12 20.22 19.98 20.11 19.94 4,742,392
Dec 11, 2023 20.14 20.42 19.69 20.27 20.10 8,013,071
Dec 8, 2023 19.92 20.39 19.86 20.12 19.96 7,854,484
Dec 7, 2023 20.16 20.24 19.74 19.94 19.77 6,347,386
Dec 6, 2023 19.72 20.32 19.63 20.23 20.06 6,106,391
Dec 5, 2023 20.77 20.82 19.89 19.89 19.73 9,962,615
Dec 4, 2023 20.77 21.06 20.56 20.74 20.57 7,425,802
Dec 1, 2023 21.01 21.02 20.55 21.00 20.83 7,785,380
Nov 30, 2023 21.13 21.25 20.69 21.14 20.96 11,988,476
Nov 29, 2023 21.15 21.72 20.70 20.85 20.67 20,406,197
Nov 28, 2023 20.62 20.78 20.31 20.45 20.28 5,589,624
Nov 27, 2023 20.50 20.86 20.29 20.66 20.49 5,203,903
Nov 24, 2023 21.22 21.22 20.45 20.50 20.33 10,998,694
Nov 23, 2023 20.54 21.22 20.47 21.22 21.04 12,301,285
Nov 22, 2023 20.69 21.04 20.62 20.62 20.44 8,312,623
Nov 21, 2023 21.06 21.34 20.73 20.78 20.61 12,551,422
Nov 20, 2023 21.07 21.10 20.58 20.92 20.74 8,602,608
Nov 17, 2023 20.24 21.15 20.16 20.85 20.68 11,747,255
Nov 16, 2023 20.56 20.73 20.29 20.35 20.19 7,891,598
Nov 15, 2023 20.69 21.09 20.54 20.62 20.44 9,145,727
Nov 14, 2023 20.76 20.86 20.46 20.52 20.35 8,110,376
Nov 13, 2023 20.68 21.09 20.53 20.85 20.67 6,248,681
Nov 10, 2023 20.73 20.75 20.46 20.62 20.45 6,265,690
Nov 9, 2023 20.94 21.04 20.62 20.73 20.56 6,934,124
Nov 8, 2023 21.12 21.37 20.78 20.95 20.78 10,187,264

Related Tickers