Shenzhen Envicool Technology
英维克 SZ002837 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
53.95
-1.63
(-2.93%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
56.10
High
56.10
Low
53.91
Prev close
55.58
Amplitude
3.94%
Volume
17.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
56.47
MA10
59.32
MA20
61.16
MA60
59.85
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 56.10 | 56.10 | 53.91 | 53.95 | 18M |
| 2 | 2026-09-29 | 54.30 | 56.20 | 53.70 | 55.58 | 23M |
| 3 | 2026-09-28 | 56.98 | 57.27 | 54.10 | 54.36 | 30M |
| 4 | 2026-09-24 | 60.70 | 60.80 | 57.00 | 57.22 | 51M |
| 5 | 2026-09-23 | 61.51 | 62.33 | 61.11 | 61.25 | 20M |
| 6 | 2026-09-22 | 62.66 | 63.50 | 61.33 | 61.52 | 34M |
| 7 | 2026-09-21 | 63.50 | 63.65 | 62.02 | 62.23 | 34M |
| 8 | 2026-09-18 | 62.53 | 63.31 | 60.93 | 63.28 | 42M |
| 9 | 2026-09-17 | 61.70 | 63.31 | 61.51 | 61.75 | 33M |
| 10 | 2026-09-16 | 59.86 | 62.22 | 59.09 | 62.03 | 36M |
| 11 | 2026-09-15 | 59.81 | 61.43 | 59.77 | 59.84 | 29M |
| 12 | 2026-09-14 | 60.26 | 61.18 | 58.68 | 60.01 | 28M |
52W
Data range
45.82
17.0%
93.52
High/low over the last 250 trading days, and where the price sits.
← Stocks