Shenzhen Envicool Technology Co., Ltd. (002837.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 21.44 | 21.49 | 20.43 | 20.62 | 20.62 | 14,092,607 |
| 01 Jul 2024 | 21.29 | 21.60 | 21.00 | 21.40 | 21.40 | 8,897,022 |
| 28 Jun 2024 | 21.44 | 21.73 | 21.14 | 21.39 | 21.39 | 10,137,206 |
| 27 Jun 2024 | 21.48 | 21.58 | 21.24 | 21.33 | 21.33 | 9,056,400 |
| 26 Jun 2024 | 20.79 | 21.58 | 20.62 | 21.48 | 21.48 | 9,809,990 |
| 25 Jun 2024 | 21.38 | 21.55 | 20.50 | 20.76 | 20.76 | 12,691,723 |
| 24 Jun 2024 | 22.22 | 22.42 | 21.40 | 21.49 | 21.49 | 12,001,751 |
| 21 Jun 2024 | 22.11 | 22.47 | 21.85 | 22.20 | 22.20 | 9,528,841 |
| 20 Jun 2024 | 23.40 | 23.54 | 22.08 | 22.36 | 22.36 | 23,107,799 |
| 19 Jun 2024 | 23.59 | 24.45 | 23.45 | 23.72 | 23.72 | 18,897,042 |
| 18 Jun 2024 | 24.06 | 24.33 | 23.17 | 23.47 | 23.47 | 16,737,779 |
| 17 Jun 2024 | 24.70 | 24.85 | 24.03 | 24.07 | 24.07 | 10,869,369 |
| 14 Jun 2024 | 23.77 | 24.30 | 23.30 | 24.15 | 24.15 | 10,922,010 |
| 13 Jun 2024 | 23.05 | 24.13 | 22.91 | 23.71 | 23.71 | 11,684,053 |
| 12 Jun 2024 | 23.30 | 23.63 | 22.91 | 23.05 | 23.05 | 7,371,111 |
| 11 Jun 2024 | 22.90 | 23.46 | 22.64 | 23.37 | 23.37 | 7,691,099 |
| 07 Jun 2024 | 23.58 | 23.78 | 22.81 | 22.97 | 22.97 | 12,454,745 |
| 06 Jun 2024 | 23.75 | 24.24 | 23.37 | 23.60 | 23.60 | 7,060,455 |
| 05 Jun 2024 | 24.45 | 24.47 | 23.80 | 23.80 | 23.80 | 7,435,777 |
| 04 Jun 2024 | 23.99 | 24.50 | 23.88 | 24.46 | 24.46 | 7,953,022 |
| 03 Jun 2024 | 23.50 | 24.55 | 23.50 | 24.01 | 24.01 | 9,858,738 |
| 31 May 2024 | 24.15 | 24.37 | 23.26 | 23.63 | 23.63 | 11,922,803 |
| 30 May 2024 | 24.26 | 24.44 | 24.02 | 24.13 | 24.13 | 4,979,028 |
| 29 May 2024 | 24.33 | 24.75 | 24.23 | 24.39 | 24.39 | 7,782,396 |
| 28 May 2024 | 24.50 | 24.71 | 24.05 | 24.19 | 24.19 | 9,291,261 |
| 27 May 2024 | 23.98 | 24.90 | 23.85 | 24.84 | 24.84 | 12,849,072 |
| 27 May 2024 | 0.2 Dividend | |||||
| 27 May 2024 | 1.3:1 Stock split | |||||
| 24 May 2024 | 24.25 | 24.93 | 23.88 | 24.18 | 23.98 | 12,343,571 |
| 23 May 2024 | 25.38 | 25.54 | 24.25 | 24.32 | 24.11 | 13,032,892 |
| 22 May 2024 | 24.62 | 25.60 | 24.53 | 25.12 | 24.92 | 14,368,030 |
| 21 May 2024 | 25.00 | 25.27 | 24.27 | 24.62 | 24.41 | 10,896,416 |
| 20 May 2024 | 24.89 | 25.08 | 24.12 | 25.00 | 24.79 | 12,024,833 |
| 17 May 2024 | 24.23 | 24.94 | 23.98 | 24.79 | 24.59 | 12,496,922 |
| 16 May 2024 | 24.23 | 24.69 | 24.05 | 24.33 | 24.13 | 12,718,286 |
| 15 May 2024 | 24.22 | 24.49 | 23.87 | 23.99 | 23.79 | 6,478,832 |
| 14 May 2024 | 24.81 | 25.06 | 23.71 | 24.08 | 23.88 | 14,670,809 |
| 13 May 2024 | 24.25 | 24.91 | 23.92 | 24.75 | 24.55 | 10,493,301 |
| 10 May 2024 | 24.64 | 24.77 | 24.22 | 24.28 | 24.08 | 9,493,229 |
| 09 May 2024 | 24.54 | 25.08 | 24.38 | 24.85 | 24.65 | 9,236,905 |
| 08 May 2024 | 24.89 | 25.03 | 24.52 | 24.61 | 24.40 | 9,749,181 |
| 07 May 2024 | 25.58 | 26.05 | 24.91 | 25.06 | 24.85 | 15,089,158 |
| 06 May 2024 | 26.18 | 26.64 | 25.46 | 25.49 | 25.28 | 14,405,656 |
| 30 Apr 2024 | 25.66 | 26.14 | 25.41 | 25.73 | 25.52 | 11,337,640 |
| 29 Apr 2024 | 25.99 | 26.45 | 25.73 | 25.92 | 25.70 | 18,809,434 |
| 26 Apr 2024 | 25.30 | 26.42 | 25.14 | 26.00 | 25.78 | 22,364,485 |
| 25 Apr 2024 | 24.51 | 25.31 | 24.46 | 24.95 | 24.74 | 19,979,580 |
| 24 Apr 2024 | 24.52 | 24.61 | 23.85 | 24.48 | 24.27 | 17,242,167 |
| 23 Apr 2024 | 23.75 | 24.60 | 23.62 | 24.21 | 24.01 | 26,597,209 |
| 22 Apr 2024 | 22.31 | 23.35 | 21.84 | 23.19 | 23.00 | 19,177,545 |
| 19 Apr 2024 | 23.38 | 23.84 | 22.98 | 23.48 | 23.28 | 16,647,127 |
| 18 Apr 2024 | 22.65 | 23.70 | 22.16 | 23.38 | 23.19 | 22,550,889 |
| 17 Apr 2024 | 21.54 | 22.79 | 21.54 | 22.73 | 22.54 | 22,401,375 |
| 16 Apr 2024 | 21.97 | 22.06 | 21.22 | 21.29 | 21.12 | 22,171,589 |
| 15 Apr 2024 | 22.15 | 22.82 | 22.00 | 22.38 | 22.20 | 14,361,386 |
| 12 Apr 2024 | 22.08 | 22.65 | 22.08 | 22.32 | 22.13 | 13,953,325 |
| 11 Apr 2024 | 22.29 | 22.53 | 21.92 | 22.04 | 21.86 | 9,211,125 |
| 10 Apr 2024 | 22.68 | 22.69 | 21.94 | 22.30 | 22.12 | 11,206,406 |
| 09 Apr 2024 | 22.56 | 22.84 | 22.25 | 22.68 | 22.50 | 9,082,386 |
| 08 Apr 2024 | 22.57 | 22.98 | 22.32 | 22.58 | 22.39 | 11,112,173 |
| 03 Apr 2024 | 23.30 | 23.46 | 22.45 | 22.70 | 22.51 | 20,350,138 |
| 02 Apr 2024 | 23.78 | 24.23 | 23.51 | 23.69 | 23.50 | 14,617,574 |
| 01 Apr 2024 | 23.10 | 23.92 | 23.10 | 23.90 | 23.70 | 13,490,334 |
| 29 Mar 2024 | 23.36 | 23.43 | 22.92 | 23.09 | 22.90 | 6,844,123 |
| 28 Mar 2024 | 22.92 | 24.02 | 22.92 | 23.45 | 23.25 | 17,657,172 |
| 27 Mar 2024 | 23.85 | 23.95 | 22.84 | 22.87 | 22.68 | 17,422,346 |
| 26 Mar 2024 | 23.97 | 24.50 | 23.85 | 24.03 | 23.83 | 13,293,996 |
| 25 Mar 2024 | 24.93 | 25.21 | 24.05 | 24.08 | 23.88 | 17,552,873 |
| 22 Mar 2024 | 24.72 | 25.37 | 24.62 | 24.98 | 24.77 | 19,304,815 |
| 21 Mar 2024 | 25.25 | 25.48 | 24.72 | 24.77 | 24.56 | 23,568,769 |
| 20 Mar 2024 | 25.31 | 25.77 | 24.87 | 25.50 | 25.29 | 22,249,683 |
| 19 Mar 2024 | 26.46 | 26.69 | 25.27 | 25.55 | 25.33 | 35,738,233 |
| 18 Mar 2024 | 26.12 | 27.46 | 25.65 | 27.23 | 27.01 | 31,220,790 |
| 15 Mar 2024 | 24.83 | 26.15 | 24.38 | 26.04 | 25.82 | 23,933,230 |
| 14 Mar 2024 | 24.26 | 25.66 | 24.00 | 25.04 | 24.83 | 24,507,655 |
| 13 Mar 2024 | 25.21 | 26.20 | 24.87 | 25.30 | 25.09 | 28,535,501 |
| 12 Mar 2024 | 26.24 | 26.65 | 24.56 | 25.05 | 24.84 | 35,814,849 |
| 11 Mar 2024 | 23.68 | 25.95 | 23.27 | 25.50 | 25.29 | 33,388,894 |
| 08 Mar 2024 | 23.07 | 24.62 | 22.77 | 24.35 | 24.15 | 35,499,168 |
| 07 Mar 2024 | 23.30 | 23.83 | 22.75 | 22.88 | 22.69 | 22,732,227 |
| 06 Mar 2024 | 22.65 | 23.54 | 22.52 | 23.05 | 22.86 | 26,590,691 |
| 05 Mar 2024 | 22.54 | 24.55 | 22.22 | 23.31 | 23.11 | 54,007,697 |
| 04 Mar 2024 | 22.85 | 22.85 | 22.28 | 22.85 | 22.66 | 39,451,924 |
| 01 Mar 2024 | 19.65 | 21.15 | 19.65 | 20.78 | 20.61 | 24,488,254 |
| 29 Feb 2024 | 18.85 | 19.92 | 18.78 | 19.89 | 19.73 | 17,945,908 |
| 28 Feb 2024 | 20.69 | 21.00 | 19.06 | 19.07 | 18.91 | 22,413,907 |
| 27 Feb 2024 | 19.19 | 21.00 | 19.06 | 20.91 | 20.73 | 22,725,513 |
| 26 Feb 2024 | 18.88 | 19.88 | 18.75 | 19.46 | 19.30 | 13,985,624 |
| 23 Feb 2024 | 18.51 | 19.02 | 18.46 | 18.94 | 18.78 | 14,862,121 |
| 22 Feb 2024 | 18.43 | 18.85 | 18.28 | 18.65 | 18.50 | 17,245,043 |
| 21 Feb 2024 | 17.42 | 18.17 | 17.38 | 17.56 | 17.42 | 11,648,928 |
| 20 Feb 2024 | 17.38 | 17.99 | 16.85 | 17.85 | 17.70 | 14,377,230 |
| 19 Feb 2024 | 17.69 | 18.18 | 17.08 | 17.38 | 17.24 | 19,905,629 |
| 08 Feb 2024 | 15.44 | 16.78 | 15.42 | 16.78 | 16.65 | 11,673,348 |
| 07 Feb 2024 | 14.75 | 15.44 | 14.69 | 15.26 | 15.14 | 17,163,108 |
| 06 Feb 2024 | 13.58 | 14.92 | 13.18 | 14.71 | 14.59 | 20,819,982 |
| 05 Feb 2024 | 14.62 | 14.63 | 13.16 | 13.82 | 13.71 | 19,741,709 |
| 02 Feb 2024 | 14.54 | 15.34 | 14.18 | 14.62 | 14.50 | 22,781,081 |
| 01 Feb 2024 | 14.77 | 14.92 | 14.15 | 14.31 | 14.19 | 22,055,776 |
| 31 Jan 2024 | 15.63 | 15.72 | 14.75 | 14.77 | 14.65 | 18,124,715 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.