UK markets closed

EVE Energy Co., Ltd. (300014.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
40.50+0.18 (+0.45%)
At close: 03:04PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202440.3740.8639.4140.5040.5024,457,933
13 Jun 202440.8241.5040.2040.3240.3221,811,414
12 Jun 202440.8541.1840.2640.7540.7518,648,683
11 Jun 202440.9341.6740.6141.2541.2520,274,451
07 Jun 202441.8642.8441.0541.2941.2930,115,064
06 Jun 202443.0643.4842.0442.5442.5433,882,695
05 Jun 202443.3844.2742.4742.6042.6042,208,522
04 Jun 202441.5544.3841.4043.7143.7166,109,167
03 Jun 202439.6841.2039.5640.7840.7847,865,353
31 May 202438.2039.9038.1639.1839.1835,694,141
30 May 202437.9538.6637.5538.4538.4527,472,329
29 May 202436.6538.9936.6037.4737.4737,666,066
28 May 202436.5237.2636.2236.3536.3513,101,373
27 May 202436.9837.1536.1336.7036.7013,600,931
24 May 202437.7938.0336.9336.9536.9518,539,527
23 May 202438.6738.8437.8938.0638.0618,800,192
22 May 202437.2039.2336.9038.9638.9642,151,998
21 May 202437.1837.4436.8037.0937.0915,382,713
21 May 20240.5 Dividend
20 May 202438.0838.4537.3737.6737.1717,965,045
17 May 202437.4038.1037.1338.0737.5617,355,364
16 May 202437.5838.1737.1237.6037.1013,434,788
15 May 202437.8838.9937.3237.4036.9014,022,668
14 May 202438.0938.2837.5137.6137.1114,939,679
13 May 202438.1938.5837.6837.9937.4917,499,963
10 May 202439.9939.9938.7638.9538.4323,091,281
09 May 202439.8540.3038.8139.7039.1751,913,940
08 May 202438.6438.7537.4137.6137.1118,409,131
07 May 202438.6738.9838.3538.8438.3216,485,692
06 May 202438.0039.3038.0038.7838.2732,096,344
30 Apr 202437.7537.9736.9436.9736.4820,171,916
29 Apr 202436.3838.4536.3637.7437.2435,727,930
26 Apr 202435.5136.5435.5036.2935.8121,879,662
25 Apr 202434.8536.9934.8335.9235.4437,551,857
24 Apr 202434.7034.7733.5934.2733.8224,091,282
23 Apr 202434.8935.2534.3735.0034.5414,230,423
22 Apr 202435.1535.8034.3134.8534.3918,097,295
19 Apr 202436.1636.1634.7135.0034.5420,735,094
18 Apr 202436.4636.7335.4336.2035.7216,845,317
17 Apr 202435.9636.6735.9436.5136.0315,980,111
16 Apr 202436.9937.0235.6335.6835.2120,302,884
15 Apr 202436.7038.2636.6037.0136.5221,264,520
12 Apr 202438.4138.5536.6136.6936.2027,074,984
11 Apr 202438.8839.2338.2338.6238.1116,534,146
10 Apr 202440.5240.5439.1039.3538.8315,337,720
09 Apr 202438.5040.2938.4040.1439.6128,022,460
08 Apr 202439.8640.8438.6038.6138.1025,676,565
03 Apr 202441.2041.7640.2540.4739.9320,093,329
02 Apr 202440.6841.5540.2141.2040.6524,308,182
01 Apr 202439.3940.8339.3940.6840.1420,578,181
29 Mar 202439.2140.2039.1839.1638.647,994,880
28 Mar 202438.8939.7838.8039.2738.7513,958,376
27 Mar 202440.8040.9738.8438.8438.3218,260,564
26 Mar 202439.2441.5339.1541.0640.5227,106,322
25 Mar 202440.3540.4239.3439.3438.8216,589,890
22 Mar 202441.6041.8440.4240.4239.8818,068,273
21 Mar 202441.8142.6041.6041.7741.2217,628,150
20 Mar 202441.5042.4941.3241.9441.3817,544,010
19 Mar 202442.0042.6541.5041.6041.0520,485,515
18 Mar 202442.2042.5041.5342.0841.5229,986,037
15 Mar 202441.4041.6640.2441.0640.5223,898,729
14 Mar 202442.1543.0541.4241.7141.1622,735,879
13 Mar 202442.0642.5741.7242.5041.9426,929,173
12 Mar 202443.2043.4842.0042.4541.8948,308,781
11 Mar 202438.6042.7638.5542.5041.9464,894,691
08 Mar 202437.8838.7037.2937.6137.1116,260,615
07 Mar 202438.8639.1537.8737.8737.3715,815,346
06 Mar 202438.1839.8237.9038.9338.4121,411,525
05 Mar 202438.4038.7137.8738.4537.9420,652,491
04 Mar 202439.4140.4938.8138.9338.4127,492,673
01 Mar 202438.3339.8138.2039.4038.8843,252,515
29 Feb 202435.6338.3335.6338.3137.8043,747,430
28 Feb 202436.8538.3835.9735.9835.5038,204,007
27 Feb 202435.8036.6535.6836.6536.1621,689,614
26 Feb 202436.0036.5035.6035.9535.4719,668,478
23 Feb 202435.8036.5035.4836.1035.6220,237,916
22 Feb 202435.2935.8635.2335.6735.2016,055,149
21 Feb 202434.6936.4034.5035.6135.1425,375,661
20 Feb 202434.8135.0834.3534.9034.4415,914,499
19 Feb 202435.4035.7734.7135.1534.6820,361,694
08 Feb 202434.4835.7034.1835.2034.7327,907,558
07 Feb 202434.1934.9933.8034.1733.7232,598,774
06 Feb 202431.7434.3031.7034.2133.7630,615,392
05 Feb 202432.3833.3730.5332.0331.6033,833,864
02 Feb 202434.0034.3331.6632.8032.3629,751,457
01 Feb 202434.2034.9533.7633.9233.4721,850,964
31 Jan 202435.0536.7834.7034.7834.3231,653,994
30 Jan 202435.6436.6034.7534.8034.3419,714,277
29 Jan 202438.0038.1036.0336.0335.5522,726,923
26 Jan 202438.5038.9537.9037.9037.4020,381,560
25 Jan 202437.6838.9837.2338.9338.4126,960,584
24 Jan 202438.8438.8836.9138.0737.5629,424,288
23 Jan 202438.8139.6537.7838.5938.0828,845,824
22 Jan 202439.7040.9038.3139.0738.5538,708,211
19 Jan 202439.0041.8038.9040.2739.7438,791,151
18 Jan 202438.2739.5937.9639.4538.9325,870,139
17 Jan 202440.3140.3138.5138.5138.0026,894,092
16 Jan 202439.7941.2039.4640.5640.0223,539,863
15 Jan 202440.4040.6039.5039.9139.3815,339,414
12 Jan 202441.0841.5940.7040.7640.2223,853,333
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...