EVE Energy Co. Ltd. Class A 300014
SZSE · China · Produzierendes Gewerbe
CNY 49,81+1,22 (+2,51 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 49,81 | +2,51 % | CNY 48,39 | CNY 49,99 | CNY 48,20 | 30,76M |
| 2026-09-29 | CNY 48,59 | +2,12 % | CNY 47,88 | CNY 48,83 | CNY 47,71 | 30,16M |
| 2026-09-28 | CNY 47,58 | -2,72 % | CNY 48,70 | CNY 48,80 | CNY 47,31 | 24,17M |
| 2026-09-24 | CNY 48,91 | -2,24 % | CNY 49,61 | CNY 49,98 | CNY 48,82 | 17,92M |
| 2026-09-23 | CNY 50,03 | -1,03 % | CNY 50,32 | CNY 50,58 | CNY 49,80 | 18,89M |
| 2026-09-22 | CNY 50,55 | +1,16 % | CNY 50,01 | CNY 51,39 | CNY 49,98 | 37,91M |
| 2026-09-21 | CNY 49,97 | -3,08 % | CNY 51,21 | CNY 51,31 | CNY 49,88 | 50,78M |
| 2026-09-18 | CNY 51,56 | +6,90 % | CNY 51,28 | CNY 52,06 | CNY 50,18 | 71,60M |
| 2026-09-17 | CNY 48,23 | -0,88 % | CNY 48,01 | CNY 48,60 | CNY 48,01 | 18,19M |
| 2026-09-16 | CNY 48,66 | +0,62 % | CNY 47,90 | CNY 49,10 | CNY 47,00 | 35,60M |
| 2026-09-15 | CNY 48,36 | -1,91 % | CNY 49,00 | CNY 49,58 | CNY 48,30 | 22,51M |
| 2026-09-14 | CNY 49,30 | +1,44 % | CNY 48,36 | CNY 49,59 | CNY 48,25 | 25,67M |
| 2026-09-11 | CNY 48,60 | -2,55 % | CNY 49,38 | CNY 49,38 | CNY 47,81 | 32,75M |
| 2026-09-10 | CNY 49,87 | -0,74 % | CNY 50,05 | CNY 50,13 | CNY 49,42 | 18,16M |
| 2026-09-09 | CNY 50,24 | -0,91 % | CNY 50,48 | CNY 50,69 | CNY 49,84 | 23,55M |
| 2026-09-08 | CNY 50,70 | -0,53 % | CNY 51,27 | CNY 51,29 | CNY 50,46 | 23,77M |
| 2026-09-07 | CNY 50,97 | -0,14 % | CNY 51,34 | CNY 51,56 | CNY 50,83 | 20,69M |
| 2026-09-04 | CNY 51,04 | -0,22 % | CNY 51,40 | CNY 51,98 | CNY 50,82 | 20,13M |
| 2026-09-03 | CNY 51,15 | +0,20 % | CNY 51,27 | CNY 51,58 | CNY 50,96 | 17,45M |
| 2026-09-02 | CNY 51,05 | -2,76 % | CNY 52,05 | CNY 52,05 | CNY 50,91 | 26,42M |
| 2026-09-01 | CNY 52,50 | -0,49 % | CNY 52,80 | CNY 53,07 | CNY 52,36 | 22,20M |
| 2026-08-31 | CNY 52,76 | -2,87 % | CNY 53,99 | CNY 53,99 | CNY 52,26 | 36,21M |
| 2026-08-28 | CNY 54,32 | -2,07 % | CNY 55,10 | CNY 55,26 | CNY 54,28 | 26,87M |
| 2026-08-27 | CNY 55,47 | -0,77 % | CNY 55,70 | CNY 55,80 | CNY 54,36 | 31,98M |
| 2026-08-26 | CNY 55,90 | +2,44 % | CNY 54,55 | CNY 56,50 | CNY 54,03 | 37,00M |
| 2026-08-25 | CNY 54,57 | -2,24 % | CNY 55,27 | CNY 55,27 | CNY 53,96 | 32,21M |
| 2026-08-24 | CNY 55,82 | +0,05 % | CNY 55,42 | CNY 56,95 | CNY 55,42 | 37,36M |
| 2026-08-21 | CNY 55,79 | +1,33 % | CNY 55,30 | CNY 57,05 | CNY 54,53 | 42,97M |
| 2026-08-20 | CNY 55,06 | -0,61 % | CNY 56,20 | CNY 57,81 | CNY 54,88 | 41,24M |
| 2026-08-19 | CNY 55,40 | -2,22 % | CNY 56,00 | CNY 56,63 | CNY 55,21 | 36,14M |
| 2026-08-18 | CNY 56,66 | -0,94 % | CNY 57,00 | CNY 57,39 | CNY 56,17 | 27,03M |
| 2026-08-17 | CNY 57,20 | +1,35 % | CNY 56,32 | CNY 57,25 | CNY 55,80 | 36,67M |
| 2026-08-14 | CNY 56,44 | +1,00 % | CNY 56,28 | CNY 57,88 | CNY 56,00 | 46,21M |
| 2026-08-13 | CNY 55,88 | -1,15 % | CNY 56,25 | CNY 56,95 | CNY 55,78 | 38,29M |
| 2026-08-12 | CNY 56,53 | +0,86 % | CNY 55,80 | CNY 57,33 | CNY 55,70 | 42,11M |
| 2026-08-11 | CNY 56,05 | +1,50 % | CNY 55,40 | CNY 56,97 | CNY 55,02 | 54,25M |
| 2026-08-10 | CNY 55,22 | +0,51 % | CNY 54,92 | CNY 55,75 | CNY 54,31 | 39,86M |
| 2026-08-07 | CNY 54,94 | +1,50 % | CNY 53,97 | CNY 55,18 | CNY 53,11 | 45,08M |
| 2026-08-06 | CNY 54,13 | -3,01 % | CNY 55,49 | CNY 55,89 | CNY 53,65 | 50,45M |
| 2026-08-05 | CNY 55,81 | +1,58 % | CNY 54,94 | CNY 56,00 | CNY 54,81 | 45,90M |
| 2026-08-04 | CNY 54,94 | +0,79 % | CNY 54,68 | CNY 55,23 | CNY 54,25 | 34,78M |
| 2026-08-03 | CNY 54,51 | +0,46 % | CNY 54,00 | CNY 54,90 | CNY 53,28 | 31,29M |
| 2026-07-31 | CNY 54,26 | +0,07 % | CNY 54,22 | CNY 55,15 | CNY 53,80 | 41,37M |
| 2026-07-30 | CNY 54,22 | +1,88 % | CNY 52,50 | CNY 54,88 | CNY 52,50 | 53,62M |
| 2026-07-29 | CNY 53,22 | -1,59 % | CNY 54,14 | CNY 54,33 | CNY 51,60 | 56,53M |
| 2026-07-28 | CNY 54,08 | -1,87 % | CNY 54,08 | CNY 55,38 | CNY 53,90 | 33,15M |
| 2026-07-27 | CNY 55,11 | +2,13 % | CNY 55,00 | CNY 56,13 | CNY 54,45 | 49,70M |
| 2026-07-24 | CNY 53,96 | -2,44 % | CNY 54,00 | CNY 55,59 | CNY 53,90 | 44,45M |
| 2026-07-23 | CNY 55,31 | +4,36 % | CNY 52,70 | CNY 55,41 | CNY 52,41 | 60,60M |
| 2026-07-22 | CNY 53,00 | -2,23 % | CNY 53,73 | CNY 53,95 | CNY 52,60 | 47,88M |
| 2026-07-21 | CNY 54,21 | +6,40 % | CNY 51,20 | CNY 54,22 | CNY 51,14 | 76,75M |
| 2026-07-20 | CNY 50,95 | -1,39 % | CNY 50,80 | CNY 52,43 | CNY 49,40 | 56,46M |
| 2026-07-17 | CNY 51,67 | +0,12 % | CNY 51,59 | CNY 52,60 | CNY 50,80 | 55,83M |
| 2026-07-16 | CNY 51,61 | -1,28 % | CNY 52,00 | CNY 52,85 | CNY 50,81 | 34,28M |
| 2026-07-15 | CNY 52,28 | +0,04 % | CNY 52,35 | CNY 53,82 | CNY 52,02 | 40,33M |
| 2026-07-14 | CNY 52,26 | +1,01 % | CNY 51,79 | CNY 52,42 | CNY 50,33 | 46,58M |
| 2026-07-13 | CNY 51,74 | -5,82 % | CNY 54,50 | CNY 54,87 | CNY 51,50 | 60,07M |
| 2026-07-10 | CNY 54,94 | -3,43 % | CNY 56,47 | CNY 56,94 | CNY 54,86 | 51,12M |
| 2026-07-09 | CNY 56,89 | +1,44 % | CNY 56,00 | CNY 57,07 | CNY 54,10 | 54,54M |
| 2026-07-08 | CNY 56,08 | -4,12 % | CNY 58,40 | CNY 58,59 | CNY 56,00 | 46,93M |
| 2026-07-07 | CNY 58,49 | -1,48 % | CNY 59,44 | CNY 60,59 | CNY 58,28 | 41,86M |
| 2026-07-06 | CNY 59,37 | -2,93 % | CNY 60,60 | CNY 61,95 | CNY 59,24 | 49,82M |
| 2026-07-03 | CNY 61,16 | -0,18 % | CNY 62,00 | CNY 62,28 | CNY 61,02 | 44,60M |
| 2026-07-02 | CNY 61,27 | -3,13 % | CNY 62,35 | CNY 63,78 | CNY 61,21 | 58,89M |
| 2026-07-01 | CNY 63,25 | -2,74 % | CNY 64,60 | CNY 64,65 | CNY 61,38 | 84,86M |
| 2026-06-30 | CNY 65,03 | +0,67 % | CNY 64,50 | CNY 65,47 | CNY 63,63 | 60,97M |
| 2026-06-29 | CNY 64,60 | +3,84 % | CNY 62,00 | CNY 65,58 | CNY 60,52 | 90,34M |
| 2026-06-26 | CNY 62,21 | -6,89 % | CNY 67,00 | CNY 67,53 | CNY 62,10 | 92,64M |
| 2026-06-25 | CNY 66,81 | -0,95 % | CNY 66,58 | CNY 67,37 | CNY 65,69 | 76,54M |
| 2026-06-24 | CNY 67,45 | +0,25 % | CNY 67,00 | CNY 68,46 | CNY 65,80 | 81,87M |
| 2026-06-23 | CNY 67,28 | -4,20 % | CNY 69,99 | CNY 69,99 | CNY 67,07 | 96,95M |
| 2026-06-22 | CNY 70,23 | +5,36 % | CNY 66,00 | CNY 70,44 | CNY 64,67 | 149,60M |
| 2026-06-18 | CNY 66,66 | -1,30 % | CNY 66,63 | CNY 68,80 | CNY 65,64 | 107,66M |
| 2026-06-17 | CNY 67,54 | +0,99 % | CNY 66,50 | CNY 67,78 | CNY 65,85 | 136,26M |
| 2026-06-16 | CNY 66,88 | +13,80 % | CNY 66,66 | CNY 67,50 | CNY 63,87 | 166,54M |
| 2026-06-15 | CNY 58,77 | +1,91 % | CNY 58,45 | CNY 58,87 | CNY 57,52 | 50,08M |
| 2026-06-12 | CNY 57,67 | +4,66 % | CNY 55,51 | CNY 58,63 | CNY 55,30 | 74,16M |
| 2026-06-11 | CNY 55,10 | -0,47 % | CNY 55,36 | CNY 56,31 | CNY 54,10 | 45,93M |
| 2026-06-10 | CNY 55,36 | -2,64 % | CNY 56,48 | CNY 57,14 | CNY 54,80 | 37,84M |
| 2026-06-09 | CNY 56,86 | +4,66 % | CNY 55,80 | CNY 57,12 | CNY 55,13 | 55,98M |
| 2026-06-08 | CNY 54,33 | -6,70 % | CNY 56,25 | CNY 56,98 | CNY 53,92 | 67,59M |
| 2026-06-05 | CNY 58,23 | -2,40 % | CNY 59,42 | CNY 60,19 | CNY 58,00 | 59,88M |
| 2026-06-04 | CNY 59,66 | -5,27 % | CNY 62,00 | CNY 62,00 | CNY 59,51 | 79,53M |
| 2026-06-03 | CNY 62,98 | -3,82 % | CNY 64,83 | CNY 64,83 | CNY 62,73 | 71,49M |
| 2026-06-02 | CNY 65,48 | +0,75 % | CNY 64,80 | CNY 65,80 | CNY 63,40 | 63,40M |
| 2026-06-01 | CNY 64,99 | +2,06 % | CNY 64,50 | CNY 66,91 | CNY 64,46 | 69,72M |
| 2026-05-29 | CNY 63,68 | -3,28 % | CNY 65,80 | CNY 66,06 | CNY 63,38 | 64,23M |
| 2026-05-28 | CNY 65,84 | +1,71 % | CNY 65,00 | CNY 66,09 | CNY 63,09 | 70,20M |
| 2026-05-27 | CNY 64,73 | +2,16 % | CNY 63,80 | CNY 66,45 | CNY 63,80 | 86,77M |
| 2026-05-26 | CNY 63,36 | +0,24 % | CNY 63,08 | CNY 64,44 | CNY 62,62 | 48,58M |