Shenzhen - Delayed Quote
CNY
Shenzhen Envicool Technology Co., Ltd. (002837.SZ)
37.80
-3.17
(-7.74%)
At close: October 30 at 3:04:36 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
39.26
40.35
37.80
37.80
37.80
35,430,274
Oct 29, 2026
43.88
43.88
40.90
40.97
40.97
29,682,200
Oct 28, 2026
42.58
43.73
42.01
43.44
43.44
29,795,248
Oct 27, 2026
43.51
43.92
41.36
41.39
41.39
26,994,816
Oct 26, 2026
43.91
44.10
42.30
42.97
42.97
21,158,032
Oct 23, 2026
42.59
44.50
40.56
44.38
44.38
38,634,179
Oct 22, 2026
45.49
46.15
43.42
43.53
43.53
27,027,662
Oct 21, 2026
45.52
46.18
44.91
45.15
45.15
19,072,323
Oct 20, 2026
44.39
45.58
43.80
44.84
44.84
20,144,027
Oct 19, 2026
44.46
44.88
43.04
44.46
44.46
19,961,205
Oct 16, 2026
45.71
46.50
44.25
44.70
44.70
22,696,487
Oct 15, 2026
45.36
46.22
44.48
44.67
44.67
25,135,634
Oct 14, 2026
48.69
49.21
47.19
47.26
47.26
15,740,886
Oct 13, 2026
47.50
49.63
46.56
48.95
48.95
23,150,893
Oct 12, 2026
50.89
50.89
48.75
48.85
48.85
21,898,948
Oct 9, 2026
51.58
51.58
47.66
50.89
50.89
35,189,107
Oct 8, 2026
53.98
54.58
51.50
51.93
51.93
21,663,714
Sep 30, 2026
56.10
56.10
53.91
53.95
53.95
17,618,462
Sep 29, 2026
54.30
56.20
53.70
55.58
55.58
23,349,126
Sep 28, 2026
56.98
57.27
54.10
54.36
54.36
29,974,688
Sep 24, 2026
60.70
60.80
57.00
57.22
57.22
50,944,135
Sep 23, 2026
61.51
62.33
61.11
61.25
61.25
19,862,744
Sep 22, 2026
62.66
63.50
61.33
61.52
61.52
33,679,573
Sep 21, 2026
63.50
63.65
62.02
62.23
62.23
34,447,654
Sep 18, 2026
62.53
63.31
60.93
63.28
63.28
41,619,761
Sep 17, 2026
61.70
63.31
61.51
61.75
61.75
32,985,914
Sep 16, 2026
59.86
62.22
59.09
62.03
62.03
36,120,594
Sep 15, 2026
59.81
61.43
59.77
59.84
59.84
28,565,850
Sep 14, 2026
60.26
61.18
58.68
60.01
60.01
28,439,468
Sep 11, 2026
61.08
61.81
59.38
60.55
60.55
37,621,279
Sep 10, 2026
61.52
62.34
60.83
61.08
61.08
29,502,774
Sep 9, 2026
63.05
64.10
61.93
62.43
62.43
36,898,081
Sep 8, 2026
64.50
65.90
62.42
63.00
63.00
52,646,352
Sep 7, 2026
63.01
65.71
62.63
64.47
64.47
55,156,583
Sep 4, 2026
67.00
67.77
62.48
63.91
63.91
82,200,996
Sep 3, 2026
66.98
70.62
65.50
68.49
68.49
89,042,800
Sep 2, 2026
64.51
67.79
64.48
66.23
66.23
61,396,538
Sep 1, 2026
67.61
67.77
65.81
65.90
65.90
59,459,279
Aug 31, 2026
62.98
68.66
62.89
68.21
68.21
91,633,079
Aug 28, 2026
65.03
66.54
64.10
64.48
64.48
82,948,504
Aug 27, 2026
62.60
66.00
61.48
65.97
65.97
106,628,637
Aug 26, 2026
63.05
63.30
60.50
62.07
62.07
114,953,621
Aug 25, 2026
53.54
60.23
53.01
60.23
60.23
96,475,886
Aug 24, 2026
55.60
56.20
52.53
54.75
54.75
43,754,987
Aug 21, 2026
52.92
55.32
52.52
54.12
54.12
36,850,706
Aug 20, 2026
53.44
53.77
51.82
52.93
52.93
27,855,913
Aug 19, 2026
55.75
56.20
52.10
52.59
52.59
43,299,801
Aug 18, 2026
58.59
58.88
56.51
57.57
57.57
36,898,755
Aug 17, 2026
57.65
58.69
56.45
58.69
58.69
41,185,569
Aug 14, 2026
56.12
57.37
56.01
57.09
57.09
36,490,311
Aug 13, 2026
56.82
57.87
55.37
55.45
55.45
43,734,406
Aug 12, 2026
54.93
57.29
54.16
56.01
56.01
39,515,152
Aug 11, 2026
55.33
55.83
54.08
54.68
54.68
26,549,970
Aug 10, 2026
56.00
57.10
54.30
55.24
55.24
34,719,637
Aug 7, 2026
53.88
56.00
53.00
55.90
55.90
52,720,513
Aug 6, 2026
51.60
53.83
50.77
52.93
52.93
40,023,736
Aug 5, 2026
48.45
53.00
48.35
52.33
52.33
54,411,936
Aug 4, 2026
47.03
49.90
46.44
49.43
49.43
46,666,880
Aug 3, 2026
46.56
48.20
45.82
46.45
46.45
38,124,156
Jul 31, 2026
49.60
50.35
47.33
47.45
47.45
55,610,192
Jul 30, 2026
51.03
52.00
47.15
47.15
47.15
46,515,545
Jul 29, 2026
54.00
54.34
50.78
52.39
52.39
38,984,162
Jul 28, 2026
59.16
59.98
55.13
55.13
55.13
47,436,242
Jul 27, 2026
58.72
61.38
58.02
61.26
61.26
31,168,879
Jul 24, 2026
59.00
60.77
58.00
58.70
58.70
25,558,003
Jul 23, 2026
61.65
63.77
60.15
61.11
61.11
36,140,148
Jul 22, 2026
59.00
64.24
58.69
60.51
60.51
61,234,653
Jul 21, 2026
56.00
60.22
50.00
59.99
59.99
71,776,462
Jul 20, 2026
62.80
63.61
55.41
55.46
55.46
53,608,104
Jul 17, 2026
68.40
68.85
61.20
61.57
61.57
52,406,932
Jul 16, 2026
66.50
70.77
64.00
67.86
67.86
45,715,303
Jul 15, 2026
70.00
70.89
67.02
67.74
67.74
36,225,798
Jul 14, 2026
66.86
71.59
65.35
70.13
70.13
54,344,951
Jul 13, 2026
72.72
74.81
66.40
66.98
66.98
58,225,858
Jul 10, 2026
74.87
78.50
73.38
73.54
73.54
72,001,743
Jul 9, 2026
73.44
76.55
68.24
75.87
75.87
74,503,308
Jul 8, 2026
72.00
74.79
70.50
72.12
72.12
54,417,692
Jul 7, 2026
72.00
76.88
71.05
71.29
71.29
50,510,061
Jul 6, 2026
71.01
76.99
71.00
74.06
74.06
65,190,701
Jul 3, 2026
71.38
74.41
70.50
71.43
71.43
43,283,993
Jul 2, 2026
72.00
75.27
69.80
71.40
71.40
52,477,775
Jul 1, 2026
79.56
80.49
74.00
74.73
74.73
63,325,298
Jun 30, 2026
75.68
80.68
74.49
79.56
79.56
60,539,915
Jun 29, 2026
80.91
82.82
75.20
76.70
76.70
71,206,425
Jun 26, 2026
84.39
85.58
81.00
82.57
82.57
76,072,568
Jun 25, 2026
85.00
89.69
84.10
86.99
86.99
103,094,332
Jun 24, 2026
79.00
83.56
76.88
82.86
82.86
105,250,674
Jun 23, 2026
85.03
85.03
79.00
81.48
81.48
135,856,597
Jun 22, 2026
74.55
77.50
72.80
77.30
77.30
86,194,813
Jun 18, 2026
75.03
76.13
73.54
74.37
74.37
55,363,608
Jun 17, 2026
72.00
75.48
72.00
74.62
74.62
56,203,139
Jun 16, 2026
70.56
75.14
70.41
73.19
73.19
70,686,505
Jun 15, 2026
67.30
70.68
66.27
70.53
70.53
54,168,628
Jun 12, 2026
68.50
70.00
66.08
66.08
66.08
59,717,907
Jun 11, 2026
68.90
69.50
66.21
67.14
67.14
38,601,892
Jun 10, 2026
70.88
72.69
68.25
68.90
68.90
71,581,610
Jun 9, 2026
64.00
69.72
63.55
69.72
69.72
67,823,192
Jun 8, 2026
62.40
65.80
62.20
63.38
63.38
40,250,880
Jun 5, 2026
68.60
68.60
65.58
65.90
65.90
46,884,988
Jun 4, 2026
67.49
69.89
67.18
69.22
69.22
47,532,052
Jun 3, 2026
67.50
70.92
67.28
68.32
68.32
65,287,085
Jun 2, 2026
66.30
68.00
64.40
67.49
67.49
51,480,891
Jun 1, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
68.51
70.59
65.66
66.06
66.06
65,340,955
Jun 1, 2026
1.3:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
75.02
75.21
67.71
70.00
69.83
84,201,590
May 28, 2026
73.09
75.22
71.92
75.02
74.83
52,853,642
May 27, 2026
75.00
76.42
72.39
73.09
72.91
61,808,975
May 26, 2026
81.54
81.54
74.12
75.82
75.64
103,577,173
May 25, 2026
81.79
81.79
79.23
81.62
81.42
53,441,831
May 22, 2026
78.80
81.81
77.52
80.72
80.53
52,229,214
May 21, 2026
83.38
84.19
77.18
77.33
77.14
87,159,731
May 20, 2026
77.69
84.98
76.15
83.39
83.19
91,766,168
May 19, 2026
77.70
79.58
74.62
78.77
78.58
61,761,494
May 18, 2026
77.32
80.66
76.24
78.55
78.36
52,079,870
May 15, 2026
80.00
80.77
76.64
77.30
77.11
56,792,615
May 14, 2026
83.77
85.61
78.61
78.62
78.42
70,262,385
May 13, 2026
76.15
82.46
75.23
81.83
81.63
90,121,825
May 12, 2026
78.58
78.92
76.60
76.92
76.73
57,617,370
May 11, 2026
78.77
79.23
74.84
78.58
78.39
77,945,224
May 8, 2026
77.69
80.25
76.16
78.68
78.49
57,924,456
May 7, 2026
75.77
79.62
74.62
78.87
78.68
76,350,921
May 6, 2026
73.87
77.23
73.69
75.21
75.03
66,181,666
Apr 30, 2026
73.09
74.14
71.58
72.77
72.59
37,975,973
Apr 29, 2026
70.98
73.69
70.98
72.69
72.52
38,630,082
Apr 28, 2026
73.69
74.61
70.89
71.42
71.24
45,394,490
Apr 27, 2026
72.47
75.34
72.43
73.85
73.67
56,050,560
Apr 24, 2026
76.26
76.90
72.31
73.24
73.06
89,732,008
Apr 23, 2026
76.92
79.23
76.38
77.45
77.26
121,565,567
Apr 22, 2026
75.44
83.82
75.44
80.15
79.96
207,282,064
Apr 21, 2026
83.82
83.82
83.82
83.82
83.62
7,773,090
Apr 20, 2026
87.08
93.65
85.91
93.14
92.91
110,238,289
Apr 17, 2026
81.29
86.64
80.32
85.13
84.92
74,805,924
Apr 16, 2026
82.23
82.24
80.15
81.68
81.48
47,611,207
Apr 15, 2026
84.62
84.68
80.28
81.01
80.81
76,789,987
Apr 14, 2026
79.35
85.92
78.08
84.45
84.25
85,499,404
Apr 13, 2026
76.20
79.46
76.19
79.12
78.93
79,308,183
Apr 10, 2026
73.04
78.77
72.81
76.19
76.01
98,742,059
Apr 9, 2026
69.23
72.98
68.85
71.61
71.43
54,833,665
Apr 8, 2026
68.37
70.59
67.65
70.38
70.21
57,698,488
Apr 7, 2026
64.62
66.42
64.39
65.26
65.10
34,268,491
Apr 3, 2026
64.62
65.76
63.69
64.33
64.17
36,635,327
Apr 2, 2026
66.22
66.64
63.46
63.67
63.51
44,208,693
Apr 1, 2026
66.85
67.23
65.62
67.06
66.90
44,695,875
Mar 31, 2026
68.38
68.85
64.46
64.88
64.73
67,344,243
Mar 30, 2026
69.23
69.87
67.70
69.05
68.89
47,852,132
Mar 27, 2026
71.54
72.53
69.91
71.64
71.46
52,277,248
Mar 26, 2026
75.02
75.12
73.13
73.47
73.29
36,547,452
Mar 25, 2026
76.55
77.85
75.38
75.77
75.59
42,089,157
Mar 24, 2026
76.15
76.54
73.46
75.69
75.51
36,897,690
Mar 23, 2026
77.43
78.77
75.08
75.38
75.20
56,859,240
Mar 20, 2026
80.77
83.43
79.23
80.77
80.57
64,603,839
Mar 19, 2026
79.23
81.91
79.23
80.05
79.86
47,304,114
Mar 18, 2026
78.70
82.56
78.00
82.06
81.86
77,539,954
Mar 17, 2026
82.31
82.69
76.92
77.91
77.72
62,874,663
Mar 16, 2026
75.68
81.15
74.23
80.83
80.63
82,551,452
Mar 13, 2026
74.86
75.92
74.47
74.78
74.60
29,121,940
Mar 12, 2026
77.46
78.33
74.78
75.36
75.18
36,739,322
Mar 11, 2026
76.62
79.11
75.85
77.08
76.90
50,418,625
Mar 10, 2026
76.85
77.68
75.76
76.31
76.12
48,096,830
Mar 9, 2026
75.77
75.95
71.54
74.62
74.43
53,306,258
Mar 6, 2026
77.60
79.43
77.60
77.92
77.73
31,161,582
Mar 5, 2026
80.42
81.02
77.33
78.54
78.35
45,602,934
Mar 4, 2026
77.80
81.15
77.45
78.83
78.64
36,877,566
Mar 3, 2026
85.89
86.00
78.57
78.77
78.58
67,344,355
Mar 2, 2026
81.15
86.71
80.79
85.42
85.22
66,108,240
Feb 27, 2026
83.85
85.00
82.55
83.46
83.26
59,236,177
Feb 26, 2026
85.45
89.02
81.71
87.46
87.25
87,354,315
Feb 25, 2026
84.62
85.02
82.77
84.40
84.20
42,630,989
Feb 24, 2026
86.16
86.92
81.33
83.92
83.72
64,624,605
Feb 13, 2026
84.24
89.62
83.85
87.03
86.82
104,844,113
Feb 12, 2026
80.85
84.19
80.85
84.19
83.99
104,641,126
Feb 11, 2026
80.08
81.92
76.20
76.54
76.35
52,240,904
Feb 10, 2026
80.17
82.31
79.33
79.84
79.64
39,462,176
Feb 9, 2026
78.98
80.77
77.58
79.86
79.67
50,236,193
Feb 6, 2026
74.54
79.75
74.26
76.68
76.50
55,666,497
Feb 5, 2026
80.01
82.15
75.52
76.36
76.18
64,787,086
Feb 4, 2026
84.45
85.68
79.92
81.78
81.58
71,570,911
Feb 3, 2026
81.54
84.62
77.78
84.44
84.23
101,583,623
Feb 2, 2026
82.70
84.54
79.62
79.85
79.66
65,796,471
Jan 30, 2026
74.62
82.55
74.62
82.30
82.10
111,842,750
Jan 29, 2026
77.70
78.85
76.05
76.42
76.24
64,578,616
Jan 28, 2026
75.44
82.23
74.62
80.18
79.99
105,461,222
Jan 27, 2026
74.13
75.99
72.36
75.32
75.14
40,345,739
Jan 26, 2026
74.23
77.51
74.04
74.88
74.70
36,742,516
Jan 23, 2026
76.54
76.65
74.38
74.88
74.70
39,166,064
Jan 22, 2026
76.63
77.69
75.24
76.54
76.35
36,487,769
Jan 21, 2026
73.85
77.22
73.08
76.44
76.25
49,535,293
Jan 20, 2026
78.08
78.98
73.62
74.08
73.90
75,950,469
Jan 19, 2026
77.02
80.77
77.00
78.76
78.57
54,065,349
Jan 16, 2026
80.77
80.92
77.63
78.95
78.76
68,301,649
Jan 15, 2026
75.51
80.77
75.24
79.48
79.29
100,392,107
Jan 14, 2026
75.29
78.59
73.48
76.15
75.97
82,873,859
Jan 13, 2026
76.81
78.97
74.00
74.38
74.20
70,673,526
Jan 12, 2026
77.69
78.46
75.65
76.98
76.80
72,053,553
Jan 9, 2026
77.78
79.95
76.00
78.61
78.42
64,972,139
Jan 8, 2026
80.38
81.15
77.35
78.12
77.93
57,342,151
Jan 7, 2026
77.44
82.00
77.44
80.38
80.19
82,028,495
Jan 6, 2026
82.23
82.52
78.08
78.85
78.65
83,621,564
Jan 5, 2026
82.46
83.46
80.00
81.54
81.34
74,336,056
Dec 31, 2025
85.52
86.15
81.54
82.22
82.02
83,526,205
Dec 30, 2025
84.12
90.23
82.73
87.08
86.87
85,125,383
Dec 29, 2025
85.07
85.88
82.15
84.09
83.89
72,260,086
Dec 26, 2025
84.87
87.52
84.23
85.07
84.86
69,688,409
Dec 25, 2025
85.08
89.62
84.52
85.24
85.03
92,872,128
Dec 24, 2025
81.54
86.72
80.77
85.52
85.31
109,441,199
Dec 23, 2025
72.26
79.88
71.89
79.88
79.68
99,773,739
Dec 22, 2025
71.38
73.29
70.74
72.62
72.44
73,912,365
Dec 19, 2025
72.43
73.00
69.39
70.10
69.93
92,686,542
Dec 18, 2025
73.08
76.49
72.32
72.42
72.25
140,142,483
Dec 17, 2025
67.69
71.50
67.66
71.50
71.33
93,179,912
Dec 16, 2025
63.08
66.92
62.31
65.00
64.84
94,537,959
Dec 15, 2025
60.03
64.10
59.85
63.06
62.91
77,943,590
Dec 12, 2025
57.70
61.54
56.38
60.67
60.52
67,999,906
Dec 11, 2025
58.70
60.18
57.74
57.86
57.72
39,807,730
Dec 10, 2025
59.42
60.00
57.74
59.30
59.16
51,090,698
Dec 9, 2025
59.15
61.49
58.85
60.49
60.35
78,543,267
Dec 8, 2025
55.12
59.45
55.09
58.75
58.60
76,437,435
Dec 5, 2025
55.03
55.49
53.47
55.08
54.95
31,712,557
Dec 4, 2025
54.51
55.15
52.92
54.52
54.39
34,467,170
Dec 3, 2025
55.04
56.46
54.38
54.85
54.71
41,772,260
Dec 2, 2025
56.35
56.66
54.38
54.90
54.77
39,132,629
Dec 1, 2025
55.38
57.49
55.00
56.64
56.50
44,663,153
Nov 28, 2025
55.71
56.75
54.58
55.24
55.10
39,415,786
Nov 27, 2025
57.00
58.82
55.45
55.78
55.65
62,012,746
Nov 26, 2025
55.08
58.92
54.26
57.52
57.38
88,133,445
Nov 25, 2025
53.38
58.28
53.17
56.44
56.30
116,661,244
Nov 24, 2025
53.54
54.27
49.92
52.98
52.86
60,967,589
Nov 21, 2025
54.07
54.61
51.85
53.00
52.87
60,078,383
Nov 20, 2025
57.75
58.07
54.38
56.09
55.96
63,801,844
Nov 19, 2025
56.92
57.68
54.74
55.61
55.47
57,343,864
Nov 18, 2025
56.25
58.85
55.92
57.20
57.06
80,879,877
Nov 17, 2025
55.38
58.46
54.78
57.25
57.11
98,425,498
Nov 14, 2025
56.05
56.41
53.68
53.98
53.85
81,297,266
Nov 13, 2025
51.54
56.70
51.28
56.70
56.56
113,911,475
Nov 12, 2025
50.38
52.46
49.58
51.55
51.42
45,198,445
Nov 11, 2025
51.55
52.31
50.68
50.92
50.80
29,904,115
Nov 10, 2025
53.27
53.85
50.41
51.19
51.07
40,970,290
Nov 7, 2025
52.67
54.54
51.67
53.27
53.14
40,803,227
Nov 6, 2025
51.60
53.45
51.55
53.19
53.06
40,419,047
Nov 5, 2025
50.77
51.74
50.34
51.33
51.21
43,877,909
Nov 4, 2025
55.15
55.28
52.69
53.01
52.88
35,744,403
Nov 3, 2025
53.91
55.62
53.00
55.29
55.16
40,591,237
Oct 31, 2025
55.58
56.06
53.85
53.89
53.76
53,749,477
Oct 30, 2025
60.01
60.62
56.39
56.41
56.27
77,238,350
