EVE Energy Co., Ltd. (300014.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 37.40 | 38.10 | 37.13 | 38.07 | 38.07 | 17,355,364 |
| May 16, 2024 | 37.58 | 38.17 | 37.12 | 37.60 | 37.60 | 13,434,788 |
| May 15, 2024 | 37.88 | 38.99 | 37.32 | 37.40 | 37.40 | 14,022,668 |
| May 14, 2024 | 38.09 | 38.28 | 37.51 | 37.61 | 37.61 | 14,939,679 |
| May 13, 2024 | 38.19 | 38.58 | 37.68 | 37.99 | 37.99 | 17,499,963 |
| May 10, 2024 | 39.99 | 39.99 | 38.76 | 38.95 | 38.95 | 23,091,281 |
| May 09, 2024 | 39.85 | 40.30 | 38.81 | 39.70 | 39.70 | 51,913,940 |
| May 08, 2024 | 38.64 | 38.75 | 37.41 | 37.61 | 37.61 | 18,409,131 |
| May 07, 2024 | 38.67 | 38.98 | 38.35 | 38.84 | 38.84 | 16,485,692 |
| May 06, 2024 | 38.00 | 39.30 | 38.00 | 38.78 | 38.78 | 32,096,344 |
| Apr 30, 2024 | 37.75 | 37.97 | 36.94 | 36.97 | 36.97 | 20,171,916 |
| Apr 29, 2024 | 36.38 | 38.45 | 36.36 | 37.74 | 37.74 | 35,727,930 |
| Apr 26, 2024 | 35.51 | 36.54 | 35.50 | 36.29 | 36.29 | 21,879,662 |
| Apr 25, 2024 | 34.85 | 36.99 | 34.83 | 35.92 | 35.92 | 37,551,857 |
| Apr 24, 2024 | 34.70 | 34.77 | 33.59 | 34.27 | 34.27 | 24,091,282 |
| Apr 23, 2024 | 34.89 | 35.25 | 34.37 | 35.00 | 35.00 | 14,230,423 |
| Apr 22, 2024 | 35.15 | 35.80 | 34.31 | 34.85 | 34.85 | 18,097,295 |
| Apr 19, 2024 | 36.16 | 36.16 | 34.71 | 35.00 | 35.00 | 20,735,094 |
| Apr 18, 2024 | 36.46 | 36.73 | 35.43 | 36.20 | 36.20 | 16,845,317 |
| Apr 17, 2024 | 35.96 | 36.67 | 35.94 | 36.51 | 36.51 | 15,980,111 |
| Apr 16, 2024 | 36.99 | 37.02 | 35.63 | 35.68 | 35.68 | 20,302,884 |
| Apr 15, 2024 | 36.70 | 38.26 | 36.60 | 37.01 | 37.01 | 21,264,520 |
| Apr 12, 2024 | 38.41 | 38.55 | 36.61 | 36.69 | 36.69 | 27,074,984 |
| Apr 11, 2024 | 38.88 | 39.23 | 38.23 | 38.62 | 38.62 | 16,534,146 |
| Apr 10, 2024 | 40.52 | 40.54 | 39.10 | 39.35 | 39.35 | 15,337,720 |
| Apr 09, 2024 | 38.50 | 40.29 | 38.40 | 40.14 | 40.14 | 28,022,460 |
| Apr 08, 2024 | 39.86 | 40.84 | 38.60 | 38.61 | 38.61 | 25,676,565 |
| Apr 03, 2024 | 41.20 | 41.76 | 40.25 | 40.47 | 40.47 | 20,093,329 |
| Apr 02, 2024 | 40.68 | 41.55 | 40.21 | 41.20 | 41.20 | 24,308,182 |
| Apr 01, 2024 | 39.39 | 40.83 | 39.39 | 40.68 | 40.68 | 20,578,181 |
| Mar 29, 2024 | 39.21 | 40.20 | 39.18 | 39.16 | 39.16 | 7,994,880 |
| Mar 28, 2024 | 38.89 | 39.78 | 38.80 | 39.27 | 39.27 | 13,958,376 |
| Mar 27, 2024 | 40.80 | 40.97 | 38.84 | 38.84 | 38.84 | 18,260,564 |
| Mar 26, 2024 | 39.24 | 41.53 | 39.15 | 41.06 | 41.06 | 27,106,322 |
| Mar 25, 2024 | 40.35 | 40.42 | 39.34 | 39.34 | 39.34 | 16,589,890 |
| Mar 22, 2024 | 41.60 | 41.84 | 40.42 | 40.42 | 40.42 | 18,068,273 |
| Mar 21, 2024 | 41.81 | 42.60 | 41.60 | 41.77 | 41.77 | 17,628,150 |
| Mar 20, 2024 | 41.50 | 42.49 | 41.32 | 41.94 | 41.94 | 17,544,010 |
| Mar 19, 2024 | 42.00 | 42.65 | 41.50 | 41.60 | 41.60 | 20,485,515 |
| Mar 18, 2024 | 42.20 | 42.50 | 41.53 | 42.08 | 42.08 | 29,986,037 |
| Mar 15, 2024 | 41.40 | 41.66 | 40.24 | 41.06 | 41.06 | 23,898,729 |
| Mar 14, 2024 | 42.15 | 43.05 | 41.42 | 41.71 | 41.71 | 22,735,879 |
| Mar 13, 2024 | 42.06 | 42.57 | 41.72 | 42.50 | 42.50 | 26,929,173 |
| Mar 12, 2024 | 43.20 | 43.48 | 42.00 | 42.45 | 42.45 | 48,308,781 |
| Mar 11, 2024 | 38.60 | 42.76 | 38.55 | 42.50 | 42.50 | 64,894,691 |
| Mar 08, 2024 | 37.88 | 38.70 | 37.29 | 37.61 | 37.61 | 16,260,615 |
| Mar 07, 2024 | 38.86 | 39.15 | 37.87 | 37.87 | 37.87 | 15,815,346 |
| Mar 06, 2024 | 38.18 | 39.82 | 37.90 | 38.93 | 38.93 | 21,411,525 |
| Mar 05, 2024 | 38.40 | 38.71 | 37.87 | 38.45 | 38.45 | 20,652,491 |
| Mar 04, 2024 | 39.41 | 40.49 | 38.81 | 38.93 | 38.93 | 27,492,673 |
| Mar 01, 2024 | 38.33 | 39.81 | 38.20 | 39.40 | 39.40 | 43,252,515 |
| Feb 29, 2024 | 35.63 | 38.33 | 35.63 | 38.31 | 38.31 | 43,747,430 |
| Feb 28, 2024 | 36.85 | 38.38 | 35.97 | 35.98 | 35.98 | 38,204,007 |
| Feb 27, 2024 | 35.80 | 36.65 | 35.68 | 36.65 | 36.65 | 21,689,614 |
| Feb 26, 2024 | 36.00 | 36.50 | 35.60 | 35.95 | 35.95 | 19,668,478 |
| Feb 23, 2024 | 35.80 | 36.50 | 35.48 | 36.10 | 36.10 | 20,237,916 |
| Feb 22, 2024 | 35.29 | 35.86 | 35.23 | 35.67 | 35.67 | 16,055,149 |
| Feb 21, 2024 | 34.69 | 36.40 | 34.50 | 35.61 | 35.61 | 25,375,661 |
| Feb 20, 2024 | 34.81 | 35.08 | 34.35 | 34.90 | 34.90 | 15,914,499 |
| Feb 19, 2024 | 35.40 | 35.77 | 34.71 | 35.15 | 35.15 | 20,361,694 |
| Feb 08, 2024 | 34.48 | 35.70 | 34.18 | 35.20 | 35.20 | 27,907,558 |
| Feb 07, 2024 | 34.19 | 34.99 | 33.80 | 34.17 | 34.17 | 32,598,774 |
| Feb 06, 2024 | 31.74 | 34.30 | 31.70 | 34.21 | 34.21 | 30,615,392 |
| Feb 05, 2024 | 32.38 | 33.37 | 30.53 | 32.03 | 32.03 | 33,833,864 |
| Feb 02, 2024 | 34.00 | 34.33 | 31.66 | 32.80 | 32.80 | 29,751,457 |
| Feb 01, 2024 | 34.20 | 34.95 | 33.76 | 33.92 | 33.92 | 21,850,964 |
| Jan 31, 2024 | 35.05 | 36.78 | 34.70 | 34.78 | 34.78 | 31,653,994 |
| Jan 30, 2024 | 35.64 | 36.60 | 34.75 | 34.80 | 34.80 | 19,714,277 |
| Jan 29, 2024 | 38.00 | 38.10 | 36.03 | 36.03 | 36.03 | 22,726,923 |
| Jan 26, 2024 | 38.50 | 38.95 | 37.90 | 37.90 | 37.90 | 20,381,560 |
| Jan 25, 2024 | 37.68 | 38.98 | 37.23 | 38.93 | 38.93 | 26,960,584 |
| Jan 24, 2024 | 38.84 | 38.88 | 36.91 | 38.07 | 38.07 | 29,424,288 |
| Jan 23, 2024 | 38.81 | 39.65 | 37.78 | 38.59 | 38.59 | 28,845,824 |
| Jan 22, 2024 | 39.70 | 40.90 | 38.31 | 39.07 | 39.07 | 38,708,211 |
| Jan 19, 2024 | 39.00 | 41.80 | 38.90 | 40.27 | 40.27 | 38,791,151 |
| Jan 18, 2024 | 38.27 | 39.59 | 37.96 | 39.45 | 39.45 | 25,870,139 |
| Jan 17, 2024 | 40.31 | 40.31 | 38.51 | 38.51 | 38.51 | 26,894,092 |
| Jan 16, 2024 | 39.79 | 41.20 | 39.46 | 40.56 | 40.56 | 23,539,863 |
| Jan 15, 2024 | 40.40 | 40.60 | 39.50 | 39.91 | 39.91 | 15,339,414 |
| Jan 12, 2024 | 41.08 | 41.59 | 40.70 | 40.76 | 40.76 | 23,853,333 |
| Jan 11, 2024 | 39.14 | 42.00 | 38.68 | 41.33 | 41.33 | 37,380,202 |
| Jan 10, 2024 | 38.95 | 40.25 | 38.36 | 39.23 | 39.23 | 20,682,743 |
| Jan 09, 2024 | 39.15 | 40.13 | 38.20 | 39.15 | 39.15 | 22,392,979 |
| Jan 08, 2024 | 39.65 | 40.66 | 39.15 | 39.15 | 39.15 | 20,253,341 |
| Jan 05, 2024 | 39.43 | 41.51 | 39.20 | 39.49 | 39.49 | 24,625,197 |
| Jan 04, 2024 | 40.88 | 40.88 | 39.40 | 39.60 | 39.60 | 17,091,666 |
| Jan 03, 2024 | 40.60 | 41.08 | 40.42 | 40.92 | 40.92 | 13,904,277 |
| Jan 02, 2024 | 42.27 | 42.27 | 40.85 | 40.85 | 40.85 | 19,361,591 |
| Dec 29, 2023 | 42.14 | 42.95 | 42.00 | 42.20 | 42.20 | 24,112,542 |
| Dec 28, 2023 | 39.03 | 42.33 | 38.81 | 42.17 | 42.17 | 42,968,902 |
| Dec 27, 2023 | 39.89 | 39.89 | 38.87 | 39.03 | 39.03 | 14,508,822 |
| Dec 26, 2023 | 39.85 | 40.02 | 39.51 | 39.78 | 39.78 | 10,652,419 |
| Dec 25, 2023 | 39.40 | 40.35 | 39.36 | 39.85 | 39.85 | 14,790,737 |
| Dec 22, 2023 | 38.69 | 40.28 | 37.89 | 39.49 | 39.49 | 28,113,161 |
| Dec 21, 2023 | 37.63 | 39.17 | 37.62 | 38.73 | 38.73 | 23,336,275 |
| Dec 20, 2023 | 38.63 | 38.74 | 37.88 | 37.89 | 37.89 | 13,419,497 |
| Dec 19, 2023 | 38.30 | 39.15 | 38.16 | 38.62 | 38.62 | 13,726,571 |
| Dec 18, 2023 | 39.16 | 39.46 | 38.22 | 38.34 | 38.34 | 18,439,198 |
| Dec 15, 2023 | 39.69 | 40.38 | 39.32 | 39.32 | 39.32 | 19,301,061 |
| Dec 14, 2023 | 40.40 | 41.16 | 39.30 | 39.35 | 39.35 | 18,316,130 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.