Shenzhen Envicool Technology Co., Ltd. - 002837.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	64.16	70.2	70.2	70.2	63.36	111.9M
August 15, 2025	58.02	63.82	63.82	64.05	57.28	109.83M
August 14, 2025	56.89	58.23	58.23	61.3	55.67	105.08M
August 13, 2025	54.06	57	57	58.86	54.01	97.72M
August 12, 2025	50.01	54.75	54.75	55.06	48.89	100.79M
August 11, 2025	47.99	50.05	50.05	51	47.67	113.3M
August 08, 2025	41.87	46.39	46.39	46.39	41.87	94.19M
August 07, 2025	41.71	42.17	42.17	44.77	41.66	86.53M
August 06, 2025	41.31	43.1	43.1	45.1	41.3	117.47M
August 05, 2025	42.53	41	41	42.99	40.4	92.55M
August 04, 2025	41.05	42.51	42.51	43.1	39.61	110.38M
August 01, 2025	40.98	41.03	41.03	42.5	39.56	149.73M
July 31, 2025	40.15	40.21	40.21	40.21	40.11	26.14M
July 30, 2025	35.58	36.55	36.55	36.55	35.19	79.07M
July 29, 2025	32.7	33.23	33.23	33.5	32.3	26.91M
July 28, 2025	31.95	32.99	32.99	32.99	31.73	33.32M
July 25, 2025	31.91	31.65	31.65	32.1	31.21	21.69M
July 24, 2025	31.7	31.9	31.9	32.02	31.32	22.39M
July 23, 2025	31.31	31.63	31.63	32.03	31.25	23.05M
July 22, 2025	32.61	31.64	31.64	32.91	31.33	45.63M
July 21, 2025	33.67	32.99	32.99	34	32.6	33.19M
July 18, 2025	33.5	34.15	34.15	34.42	32.93	34.74M
July 17, 2025	32.56	33.16	33.16	33.16	32.37	32.4M
July 16, 2025	33.92	32.72	32.72	35.2	32.68	49.72M
July 15, 2025	31.72	33.87	33.87	33.89	31.72	46.67M
July 14, 2025	30.66	31.84	31.84	32.37	30.63	37.09M
July 11, 2025	30.67	30.63	30.63	30.95	30.3	20.53M
July 10, 2025	30.6	30.99	30.99	31.25	29.9	31.55M
July 09, 2025	30.87	30.59	30.59	30.98	30.23	27.08M
July 08, 2025	28.83	30.86	30.86	30.87	28.54	43.49M
July 07, 2025	28.8	29.01	29.01	29.81	28.48	20.36M
July 04, 2025	29.25	29.41	29.41	30.14	29.09	32.93M
July 03, 2025	28.89	28.84	28.84	29.08	28.66	14.53M
July 02, 2025	29.11	28.74	28.74	29.29	28.64	15.15M
July 01, 2025	29.73	29.46	29.46	30.14	29.4	18.48M
June 30, 2025	29.99	29.71	29.71	30.56	29.6	30.8M
June 27, 2025	28.8	29.69	29.69	29.88	28.36	30.48M
June 26, 2025	29.28	28.86	28.86	29.55	28.73	27.13M
June 25, 2025	28.1	29.07	29.07	29.49	28.05	37.66M
June 24, 2025	27.27	27.72	27.72	27.85	27.26	29.47M
June 23, 2025	28.38	27.25	27.25	29	27.1	47.73M
June 20, 2025	29.8	28.57	28.57	30.1	28.33	32.57M
June 19, 2025	29.88	30.24	30.24	30.66	29.45	35.37M
June 18, 2025	28.71	29.88	29.88	30.39	28.17	41.35M
June 17, 2025	28.99	28.7	28.7	29.35	28.52	28.77M
June 16, 2025	26.79	28.78	28.78	29.12	26.68	44.68M
June 13, 2025	27	27.08	27.08	27.53	26.64	31.65M
June 12, 2025	26.41	27.17	27.17	28	26.12	42M
June 11, 2025	26.77	26.51	26.51	27.11	26.44	19.28M
June 10, 2025	27.27	26.75	26.75	27.28	26.18	24.88M
June 09, 2025	26.9	27.17	27.17	27.79	26.76	35.6M
June 06, 2025	26.89	26.72	26.72	27.59	26.37	33.46M
June 05, 2025	25.52	26.88	26.88	26.97	25.13	41.46M
June 04, 2025	24.16	25.38	25.38	25.5	24.12	33.95M
June 03, 2025	23.78	24.05	24.05	24.19	23.6	11.9M
May 30, 2025	24.69	24.26	24.26	24.69	23.88	15.66M
May 29, 2025	24.47	24.92	24.77	25.07	24.41	21.1M
May 28, 2025	24.25	24.25	24.1	24.62	24.02	12.08M
May 27, 2025	24.77	24.25	24.1	24.78	24.22	14.65M
May 26, 2025	24.26	24.78	24.63	24.92	24.26	15.71M

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