EVE Energy Co. Ltd. Class A 300014
SZSE · China · Producer Manufacturing
CNY 49.81+1.22 (+2.51%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |