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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	109.51	113.14	113.14	116.5	109	81.55M
February 12, 2026	105.11	109.45	109.45	109.45	105.11	80.49M
February 11, 2026	104.11	99.5	99.5	106.5	99.06	40.61M
February 10, 2026	104.22	103.79	103.79	107	103.13	30.36M
February 09, 2026	102.68	103.82	103.82	105	100.86	38.64M
February 06, 2026	96.9	99.69	99.69	103.68	96.54	43.63M
February 05, 2026	104.01	99.27	99.27	106.8	98.18	50.31M
February 04, 2026	109.78	106.31	106.31	111.39	103.89	55.05M
February 03, 2026	106	109.77	109.77	110	101.11	78.74M
February 02, 2026	107.51	103.75	103.74	109.9	103.51	49M
January 30, 2026	97	106.99	106.99	107.31	97	86.93M
January 29, 2026	101.01	99.35	99.35	102.5	98.87	49.68M
January 28, 2026	98.07	104.24	104.24	106.9	97	81.12M
January 27, 2026	96.37	97.92	97.92	98.79	94.07	31.32M
January 26, 2026	96.5	97.34	97.34	100.76	96.25	28.26M
January 23, 2026	99.5	97.35	97.35	99.65	96.7	30.36M
January 22, 2026	99.62	99.5	99.5	101	97.81	28.54M
January 21, 2026	96	99.37	99.37	100.38	95	38.1M
January 20, 2026	101.5	96.31	96.31	102.67	95.7	58.75M
January 19, 2026	100.12	102.39	102.39	105	100.1	41.59M
January 16, 2026	105	102.64	102.64	105.2	100.92	52.54M
January 15, 2026	98.16	103.33	103.33	105	97.81	77.22M
January 14, 2026	97.88	99	99	102.17	95.53	63.75M
January 13, 2026	99.85	96.69	96.69	102.66	96.2	54.36M
January 12, 2026	101	100.08	100.08	102	98.35	56.06M
January 09, 2026	101.11	102.19	102.19	103.94	98.8	50.3M
January 08, 2026	104.5	101.56	101.56	105.5	100.56	44.74M
January 07, 2026	100.67	104.5	104.5	106.6	100.67	63.1M
January 06, 2026	106.9	102.5	102.5	107.28	101.5	65.03M
January 05, 2026	107.2	106	106	108.5	104	57.18M
December 31, 2025	111.17	106.89	106.89	112	106	64.25M
December 30, 2025	109.36	113.2	113.2	117.3	107.55	66.3M
December 29, 2025	110.59	109.32	109.32	111.65	106.8	55.58M
December 26, 2025	110.33	110.59	110.59	113.77	109.5	53.61M
December 25, 2025	110.6	110.81	110.81	116.5	109.88	72.62M
December 24, 2025	106	111.17	111.17	112.73	105	84.95M
December 23, 2025	93.94	103.84	103.84	103.84	93.46	76.81M
December 22, 2025	92.8	94.4	94.4	95.28	91.96	56.86M
December 19, 2025	94.16	91.13	91.13	94.9	90.21	71.3M
December 18, 2025	95.01	94.15	94.15	99.44	94.01	109.38M
December 17, 2025	88	92.95	92.95	92.95	87.96	71.85M
December 16, 2025	82	84.5	84.5	87	81	73.31M
December 15, 2025	78.04	81.98	81.98	83.33	77.81	59.96M
December 12, 2025	75.01	78.87	78.87	80	73.29	53.15M
December 11, 2025	76.31	75.22	75.22	78.23	75.06	30.95M
December 10, 2025	77.25	77.09	77.09	78	75.06	39.3M
December 09, 2025	76.89	78.64	78.64	79.94	76.5	60.9M
December 08, 2025	71.66	76.37	76.37	77.29	71.62	58.8M
December 05, 2025	71.54	71.61	71.61	72.14	69.51	24.66M
December 04, 2025	70.86	70.88	70.88	71.7	68.8	26.84M
December 03, 2025	71.55	71.3	71.3	73.4	70.7	32.13M
December 02, 2025	73.26	71.37	71.37	73.66	70.7	30.42M
December 01, 2025	72	73.63	73.63	74.74	71.5	34.36M
November 28, 2025	72.42	71.81	71.81	73.78	70.95	30.82M
November 27, 2025	74.1	72.52	72.52	76.47	72.08	47.7M
November 26, 2025	71.6	74.78	74.78	76.6	70.54	67.79M
November 25, 2025	69.39	73.37	73.37	75.77	69.12	90.3M
November 24, 2025	69.6	68.88	68.88	70.55	64.9	46.9M
November 21, 2025	70.29	68.9	68.9	70.99	67.41	47.03M
November 20, 2025	75.08	72.92	72.92	75.49	70.7	49.67M

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