How I founded Britain's most respected removals firm

'Doing removals defines you for the rest of your working life'

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

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	40.37	40.86	39.41	40.50	40.50	24,457,933
13 Jun 2024	40.82	41.50	40.20	40.32	40.32	21,811,414
12 Jun 2024	40.85	41.18	40.26	40.75	40.75	18,648,683
11 Jun 2024	40.93	41.67	40.61	41.25	41.25	20,274,451
07 Jun 2024	41.86	42.84	41.05	41.29	41.29	30,115,064
06 Jun 2024	43.06	43.48	42.04	42.54	42.54	33,882,695
05 Jun 2024	43.38	44.27	42.47	42.60	42.60	42,208,522
04 Jun 2024	41.55	44.38	41.40	43.71	43.71	66,109,167
03 Jun 2024	39.68	41.20	39.56	40.78	40.78	47,865,353
31 May 2024	38.20	39.90	38.16	39.18	39.18	35,694,141
30 May 2024	37.95	38.66	37.55	38.45	38.45	27,472,329
29 May 2024	36.65	38.99	36.60	37.47	37.47	37,666,066
28 May 2024	36.52	37.26	36.22	36.35	36.35	13,101,373
27 May 2024	36.98	37.15	36.13	36.70	36.70	13,600,931
24 May 2024	37.79	38.03	36.93	36.95	36.95	18,539,527
23 May 2024	38.67	38.84	37.89	38.06	38.06	18,800,192
22 May 2024	37.20	39.23	36.90	38.96	38.96	42,151,998
21 May 2024	37.18	37.44	36.80	37.09	37.09	15,382,713
21 May 2024	0.5 Dividend
20 May 2024	38.08	38.45	37.37	37.67	37.17	17,965,045
17 May 2024	37.40	38.10	37.13	38.07	37.56	17,355,364
16 May 2024	37.58	38.17	37.12	37.60	37.10	13,434,788
15 May 2024	37.88	38.99	37.32	37.40	36.90	14,022,668
14 May 2024	38.09	38.28	37.51	37.61	37.11	14,939,679
13 May 2024	38.19	38.58	37.68	37.99	37.49	17,499,963
10 May 2024	39.99	39.99	38.76	38.95	38.43	23,091,281
09 May 2024	39.85	40.30	38.81	39.70	39.17	51,913,940
08 May 2024	38.64	38.75	37.41	37.61	37.11	18,409,131
07 May 2024	38.67	38.98	38.35	38.84	38.32	16,485,692
06 May 2024	38.00	39.30	38.00	38.78	38.27	32,096,344
30 Apr 2024	37.75	37.97	36.94	36.97	36.48	20,171,916
29 Apr 2024	36.38	38.45	36.36	37.74	37.24	35,727,930
26 Apr 2024	35.51	36.54	35.50	36.29	35.81	21,879,662
25 Apr 2024	34.85	36.99	34.83	35.92	35.44	37,551,857
24 Apr 2024	34.70	34.77	33.59	34.27	33.82	24,091,282
23 Apr 2024	34.89	35.25	34.37	35.00	34.54	14,230,423
22 Apr 2024	35.15	35.80	34.31	34.85	34.39	18,097,295
19 Apr 2024	36.16	36.16	34.71	35.00	34.54	20,735,094
18 Apr 2024	36.46	36.73	35.43	36.20	35.72	16,845,317
17 Apr 2024	35.96	36.67	35.94	36.51	36.03	15,980,111
16 Apr 2024	36.99	37.02	35.63	35.68	35.21	20,302,884
15 Apr 2024	36.70	38.26	36.60	37.01	36.52	21,264,520
12 Apr 2024	38.41	38.55	36.61	36.69	36.20	27,074,984
11 Apr 2024	38.88	39.23	38.23	38.62	38.11	16,534,146
10 Apr 2024	40.52	40.54	39.10	39.35	38.83	15,337,720
09 Apr 2024	38.50	40.29	38.40	40.14	39.61	28,022,460
08 Apr 2024	39.86	40.84	38.60	38.61	38.10	25,676,565
03 Apr 2024	41.20	41.76	40.25	40.47	39.93	20,093,329
02 Apr 2024	40.68	41.55	40.21	41.20	40.65	24,308,182
01 Apr 2024	39.39	40.83	39.39	40.68	40.14	20,578,181
29 Mar 2024	39.21	40.20	39.18	39.16	38.64	7,994,880
28 Mar 2024	38.89	39.78	38.80	39.27	38.75	13,958,376
27 Mar 2024	40.80	40.97	38.84	38.84	38.32	18,260,564
26 Mar 2024	39.24	41.53	39.15	41.06	40.52	27,106,322
25 Mar 2024	40.35	40.42	39.34	39.34	38.82	16,589,890
22 Mar 2024	41.60	41.84	40.42	40.42	39.88	18,068,273
21 Mar 2024	41.81	42.60	41.60	41.77	41.22	17,628,150
20 Mar 2024	41.50	42.49	41.32	41.94	41.38	17,544,010
19 Mar 2024	42.00	42.65	41.50	41.60	41.05	20,485,515
18 Mar 2024	42.20	42.50	41.53	42.08	41.52	29,986,037
15 Mar 2024	41.40	41.66	40.24	41.06	40.52	23,898,729
14 Mar 2024	42.15	43.05	41.42	41.71	41.16	22,735,879
13 Mar 2024	42.06	42.57	41.72	42.50	41.94	26,929,173
12 Mar 2024	43.20	43.48	42.00	42.45	41.89	48,308,781
11 Mar 2024	38.60	42.76	38.55	42.50	41.94	64,894,691
08 Mar 2024	37.88	38.70	37.29	37.61	37.11	16,260,615
07 Mar 2024	38.86	39.15	37.87	37.87	37.37	15,815,346
06 Mar 2024	38.18	39.82	37.90	38.93	38.41	21,411,525
05 Mar 2024	38.40	38.71	37.87	38.45	37.94	20,652,491
04 Mar 2024	39.41	40.49	38.81	38.93	38.41	27,492,673
01 Mar 2024	38.33	39.81	38.20	39.40	38.88	43,252,515
29 Feb 2024	35.63	38.33	35.63	38.31	37.80	43,747,430
28 Feb 2024	36.85	38.38	35.97	35.98	35.50	38,204,007
27 Feb 2024	35.80	36.65	35.68	36.65	36.16	21,689,614
26 Feb 2024	36.00	36.50	35.60	35.95	35.47	19,668,478
23 Feb 2024	35.80	36.50	35.48	36.10	35.62	20,237,916
22 Feb 2024	35.29	35.86	35.23	35.67	35.20	16,055,149
21 Feb 2024	34.69	36.40	34.50	35.61	35.14	25,375,661
20 Feb 2024	34.81	35.08	34.35	34.90	34.44	15,914,499
19 Feb 2024	35.40	35.77	34.71	35.15	34.68	20,361,694
08 Feb 2024	34.48	35.70	34.18	35.20	34.73	27,907,558
07 Feb 2024	34.19	34.99	33.80	34.17	33.72	32,598,774
06 Feb 2024	31.74	34.30	31.70	34.21	33.76	30,615,392
05 Feb 2024	32.38	33.37	30.53	32.03	31.60	33,833,864
02 Feb 2024	34.00	34.33	31.66	32.80	32.36	29,751,457
01 Feb 2024	34.20	34.95	33.76	33.92	33.47	21,850,964
31 Jan 2024	35.05	36.78	34.70	34.78	34.32	31,653,994
30 Jan 2024	35.64	36.60	34.75	34.80	34.34	19,714,277
29 Jan 2024	38.00	38.10	36.03	36.03	35.55	22,726,923
26 Jan 2024	38.50	38.95	37.90	37.90	37.40	20,381,560
25 Jan 2024	37.68	38.98	37.23	38.93	38.41	26,960,584
24 Jan 2024	38.84	38.88	36.91	38.07	37.56	29,424,288
23 Jan 2024	38.81	39.65	37.78	38.59	38.08	28,845,824
22 Jan 2024	39.70	40.90	38.31	39.07	38.55	38,708,211
19 Jan 2024	39.00	41.80	38.90	40.27	39.74	38,791,151
18 Jan 2024	38.27	39.59	37.96	39.45	38.93	25,870,139
17 Jan 2024	40.31	40.31	38.51	38.51	38.00	26,894,092
16 Jan 2024	39.79	41.20	39.46	40.56	40.02	23,539,863
15 Jan 2024	40.40	40.60	39.50	39.91	39.38	15,339,414
12 Jan 2024	41.08	41.59	40.70	40.76	40.22	23,853,333
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,146.86-16.81(-0.21%)

FTSE 25020,120.36-75.59(-0.37%)

AIM776.04-4.39(-0.56%)

GBP/EUR1.1845-0.0034(-0.29%)

GBP/USD1.2686-0.0075(-0.59%)

Bitcoin GBP52,133.35+500.92(+0.97%)

How I founded Britain's most respected removals firm

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

FTSE 100
8,146.86
-16.81(-0.21%)

FTSE 250
20,120.36
-75.59(-0.37%)

AIM
776.04
-4.39(-0.56%)

GBP/EUR
1.1845
-0.0034(-0.29%)

GBP/USD
1.2686
-0.0075(-0.59%)

Bitcoin GBP
52,133.35
+500.92(+0.97%)