Shenzhen Envicool Technology Co., Ltd. Class A 002837
SZSE · China · Producer Manufacturing
CNY 53.95-1.63 (-2.93%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 53.95 | -2.93% | CNY 56.10 | CNY 56.10 | CNY 53.91 | 17.62M |
| 2026-09-29 | CNY 55.58 | +2.24% | CNY 54.30 | CNY 56.20 | CNY 53.70 | 23.35M |
| 2026-09-28 | CNY 54.36 | -5.00% | CNY 56.98 | CNY 57.27 | CNY 54.10 | 29.97M |
| 2026-09-24 | CNY 57.22 | -6.58% | CNY 60.70 | CNY 60.80 | CNY 57.00 | 50.94M |
| 2026-09-23 | CNY 61.25 | -0.44% | CNY 61.51 | CNY 62.33 | CNY 61.11 | 19.86M |
| 2026-09-22 | CNY 61.52 | -1.14% | CNY 62.66 | CNY 63.50 | CNY 61.33 | 33.68M |
| 2026-09-21 | CNY 62.23 | -1.66% | CNY 63.50 | CNY 63.65 | CNY 62.02 | 34.45M |
| 2026-09-18 | CNY 63.28 | +2.48% | CNY 62.53 | CNY 63.31 | CNY 60.93 | 41.62M |
| 2026-09-17 | CNY 61.75 | -0.45% | CNY 61.70 | CNY 63.31 | CNY 61.51 | 32.99M |
| 2026-09-16 | CNY 62.03 | +3.66% | CNY 59.86 | CNY 62.22 | CNY 59.09 | 36.12M |
| 2026-09-15 | CNY 59.84 | -0.28% | CNY 59.81 | CNY 61.43 | CNY 59.77 | 28.57M |
| 2026-09-14 | CNY 60.01 | -0.89% | CNY 60.26 | CNY 61.18 | CNY 58.68 | 28.44M |
| 2026-09-11 | CNY 60.55 | -0.87% | CNY 61.08 | CNY 61.81 | CNY 59.38 | 37.62M |
| 2026-09-10 | CNY 61.08 | -2.16% | CNY 61.52 | CNY 62.34 | CNY 60.83 | 29.50M |
| 2026-09-09 | CNY 62.43 | -0.90% | CNY 63.05 | CNY 64.10 | CNY 61.93 | 36.90M |
| 2026-09-08 | CNY 63.00 | -2.28% | CNY 64.50 | CNY 65.90 | CNY 62.42 | 52.65M |
| 2026-09-07 | CNY 64.47 | +0.88% | CNY 63.01 | CNY 65.71 | CNY 62.63 | 55.16M |
| 2026-09-04 | CNY 63.91 | -6.69% | CNY 67.00 | CNY 67.77 | CNY 62.48 | 82.20M |
| 2026-09-03 | CNY 68.49 | +3.41% | CNY 66.98 | CNY 70.62 | CNY 65.50 | 89.04M |
| 2026-09-02 | CNY 66.23 | +0.50% | CNY 64.51 | CNY 67.79 | CNY 64.48 | 61.40M |
| 2026-09-01 | CNY 65.90 | -3.39% | CNY 67.61 | CNY 67.77 | CNY 65.81 | 59.46M |
| 2026-08-31 | CNY 68.21 | +5.78% | CNY 62.98 | CNY 68.66 | CNY 62.89 | 91.63M |
| 2026-08-28 | CNY 64.48 | -2.26% | CNY 65.03 | CNY 66.54 | CNY 64.10 | 82.95M |
| 2026-08-27 | CNY 65.97 | +6.28% | CNY 62.60 | CNY 66.00 | CNY 61.48 | 106.63M |
| 2026-08-26 | CNY 62.07 | +3.05% | CNY 63.05 | CNY 63.30 | CNY 60.50 | 114.95M |
| 2026-08-25 | CNY 60.23 | +10.01% | CNY 53.54 | CNY 60.23 | CNY 53.01 | 96.48M |
| 2026-08-24 | CNY 54.75 | +1.16% | CNY 55.60 | CNY 56.20 | CNY 52.53 | 43.75M |
| 2026-08-21 | CNY 54.12 | +2.25% | CNY 52.92 | CNY 55.32 | CNY 52.52 | 36.85M |
| 2026-08-20 | CNY 52.93 | +0.65% | CNY 53.44 | CNY 53.77 | CNY 51.82 | 27.86M |
| 2026-08-19 | CNY 52.59 | -8.65% | CNY 55.75 | CNY 56.20 | CNY 52.10 | 43.30M |
| 2026-08-18 | CNY 57.57 | -1.91% | CNY 58.59 | CNY 58.88 | CNY 56.51 | 36.90M |
| 2026-08-17 | CNY 58.69 | +2.80% | CNY 57.65 | CNY 58.69 | CNY 56.45 | 41.19M |
| 2026-08-14 | CNY 57.09 | +2.96% | CNY 56.12 | CNY 57.37 | CNY 56.01 | 36.49M |
| 2026-08-13 | CNY 55.45 | -1.00% | CNY 56.82 | CNY 57.87 | CNY 55.37 | 43.73M |
| 2026-08-12 | CNY 56.01 | +2.43% | CNY 54.93 | CNY 57.29 | CNY 54.16 | 39.52M |
| 2026-08-11 | CNY 54.68 | -1.01% | CNY 55.33 | CNY 55.83 | CNY 54.08 | 26.55M |
| 2026-08-10 | CNY 55.24 | -1.18% | CNY 56.00 | CNY 57.10 | CNY 54.30 | 34.72M |
| 2026-08-07 | CNY 55.90 | +5.61% | CNY 53.88 | CNY 56.00 | CNY 53.00 | 52.72M |
| 2026-08-06 | CNY 52.93 | +1.15% | CNY 51.60 | CNY 53.83 | CNY 50.77 | 40.02M |
| 2026-08-05 | CNY 52.33 | +5.87% | CNY 48.45 | CNY 53.00 | CNY 48.35 | 54.41M |
| 2026-08-04 | CNY 49.43 | +6.42% | CNY 47.03 | CNY 49.90 | CNY 46.44 | 46.67M |
| 2026-08-03 | CNY 46.45 | -2.11% | CNY 46.56 | CNY 48.20 | CNY 45.82 | 38.12M |
| 2026-07-31 | CNY 47.45 | +0.64% | CNY 49.60 | CNY 50.35 | CNY 47.33 | 55.61M |
| 2026-07-30 | CNY 47.15 | -10.00% | CNY 51.03 | CNY 52.00 | CNY 47.15 | 46.52M |
| 2026-07-29 | CNY 52.39 | -4.97% | CNY 54.00 | CNY 54.34 | CNY 50.78 | 38.98M |
| 2026-07-28 | CNY 55.13 | -10.01% | CNY 59.16 | CNY 59.98 | CNY 55.13 | 47.44M |
| 2026-07-27 | CNY 61.26 | +4.36% | CNY 58.72 | CNY 61.38 | CNY 58.02 | 31.17M |
| 2026-07-24 | CNY 58.70 | -3.94% | CNY 59.00 | CNY 60.77 | CNY 58.00 | 25.56M |
| 2026-07-23 | CNY 61.11 | +0.99% | CNY 61.65 | CNY 63.77 | CNY 60.15 | 36.14M |
| 2026-07-22 | CNY 60.51 | +0.87% | CNY 59.00 | CNY 64.24 | CNY 58.69 | 61.23M |
| 2026-07-21 | CNY 59.99 | +8.17% | CNY 56.00 | CNY 60.22 | CNY 50.00 | 71.78M |
| 2026-07-20 | CNY 55.46 | -9.92% | CNY 62.80 | CNY 63.61 | CNY 55.41 | 53.61M |
| 2026-07-17 | CNY 61.57 | -9.27% | CNY 68.40 | CNY 68.85 | CNY 61.20 | 52.41M |
| 2026-07-16 | CNY 67.86 | +0.18% | CNY 66.50 | CNY 70.77 | CNY 64.00 | 45.72M |
| 2026-07-15 | CNY 67.74 | -3.41% | CNY 70.00 | CNY 70.89 | CNY 67.02 | 36.23M |
| 2026-07-14 | CNY 70.13 | +4.70% | CNY 66.86 | CNY 71.59 | CNY 65.35 | 54.34M |
| 2026-07-13 | CNY 66.98 | -8.92% | CNY 72.72 | CNY 74.81 | CNY 66.40 | 58.23M |
| 2026-07-10 | CNY 73.54 | -3.07% | CNY 74.87 | CNY 78.50 | CNY 73.38 | 72.00M |
| 2026-07-09 | CNY 75.87 | +5.20% | CNY 73.44 | CNY 76.55 | CNY 68.24 | 74.50M |
| 2026-07-08 | CNY 72.12 | +1.16% | CNY 72.00 | CNY 74.79 | CNY 70.50 | 54.42M |
| 2026-07-07 | CNY 71.29 | -3.74% | CNY 72.00 | CNY 76.88 | CNY 71.05 | 50.51M |
| 2026-07-06 | CNY 74.06 | +3.68% | CNY 71.01 | CNY 76.99 | CNY 71.00 | 65.19M |
| 2026-07-03 | CNY 71.43 | +0.04% | CNY 71.38 | CNY 74.41 | CNY 70.50 | 43.28M |
| 2026-07-02 | CNY 71.40 | -4.46% | CNY 72.00 | CNY 75.27 | CNY 69.80 | 52.48M |
| 2026-07-01 | CNY 74.73 | -6.07% | CNY 79.56 | CNY 80.49 | CNY 74.00 | 63.33M |
| 2026-06-30 | CNY 79.56 | +3.73% | CNY 75.68 | CNY 80.68 | CNY 74.49 | 60.54M |
| 2026-06-29 | CNY 76.70 | -7.11% | CNY 80.91 | CNY 82.82 | CNY 75.20 | 71.21M |
| 2026-06-26 | CNY 82.57 | -5.08% | CNY 84.39 | CNY 85.58 | CNY 81.00 | 76.07M |
| 2026-06-25 | CNY 86.99 | +4.98% | CNY 85.00 | CNY 89.69 | CNY 84.10 | 103.09M |
| 2026-06-24 | CNY 82.86 | +1.69% | CNY 79.00 | CNY 83.56 | CNY 76.88 | 105.25M |
| 2026-06-23 | CNY 81.48 | +5.41% | CNY 85.03 | CNY 85.03 | CNY 79.00 | 135.86M |
| 2026-06-22 | CNY 77.30 | +3.94% | CNY 74.55 | CNY 77.50 | CNY 72.80 | 86.19M |
| 2026-06-18 | CNY 74.37 | -0.34% | CNY 75.03 | CNY 76.13 | CNY 73.54 | 55.36M |
| 2026-06-17 | CNY 74.62 | +1.95% | CNY 72.00 | CNY 75.48 | CNY 72.00 | 56.20M |
| 2026-06-16 | CNY 73.19 | +3.77% | CNY 70.56 | CNY 75.14 | CNY 70.41 | 70.69M |
| 2026-06-15 | CNY 70.53 | +6.73% | CNY 67.30 | CNY 70.68 | CNY 66.27 | 54.17M |
| 2026-06-12 | CNY 66.08 | -1.58% | CNY 68.50 | CNY 70.00 | CNY 66.08 | 59.72M |
| 2026-06-11 | CNY 67.14 | -2.55% | CNY 68.90 | CNY 69.50 | CNY 66.21 | 38.60M |
| 2026-06-10 | CNY 68.90 | -1.18% | CNY 70.88 | CNY 72.69 | CNY 68.25 | 71.58M |
| 2026-06-09 | CNY 69.72 | +10.00% | CNY 64.00 | CNY 69.72 | CNY 63.55 | 67.82M |
| 2026-06-08 | CNY 63.38 | -3.82% | CNY 62.40 | CNY 65.80 | CNY 62.20 | 40.25M |
| 2026-06-05 | CNY 65.90 | -4.80% | CNY 68.60 | CNY 68.60 | CNY 65.58 | 46.88M |
| 2026-06-04 | CNY 69.22 | +1.32% | CNY 67.49 | CNY 69.89 | CNY 67.18 | 47.53M |
| 2026-06-03 | CNY 68.32 | +1.23% | CNY 67.50 | CNY 70.92 | CNY 67.28 | 65.29M |
| 2026-06-02 | CNY 67.49 | +2.16% | CNY 66.30 | CNY 68.00 | CNY 64.40 | 51.48M |
| 2026-06-01 | CNY 66.06 | -5.63% | CNY 68.51 | CNY 70.59 | CNY 65.66 | 65.34M |
| 2026-05-29 | CNY 70.00 | -6.69% | CNY 75.02 | CNY 75.21 | CNY 67.71 | 84.20M |
| 2026-05-28 | CNY 75.02 | +2.63% | CNY 73.09 | CNY 75.22 | CNY 71.92 | 52.85M |
| 2026-05-27 | CNY 73.09 | -3.60% | CNY 75.00 | CNY 76.42 | CNY 72.39 | 61.81M |
| 2026-05-26 | CNY 75.82 | -7.10% | CNY 81.54 | CNY 81.54 | CNY 74.12 | 103.58M |