Shenzhen - Delayed Quote CNY

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

41.08

+0.45

+(1.11%)

At close: April 30 at 3:04:22 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Apr 30, 2025	40.60	41.31	40.60	41.08	41.08	16,249,181
Apr 29, 2025	41.05	41.23	40.60	40.63	40.63	11,515,571
Apr 28, 2025	41.25	41.56	40.66	41.04	41.04	13,717,141
Apr 25, 2025	41.35	42.05	41.11	41.23	41.23	25,279,590
Apr 24, 2025	40.57	42.00	40.57	40.92	40.92	26,708,423
Apr 23, 2025	40.14	40.80	40.00	40.41	40.41	15,878,150
Apr 22, 2025	40.65	41.00	39.85	39.92	39.92	14,916,011
Apr 21, 2025	39.92	41.24	39.62	40.74	40.74	16,737,199
Apr 18, 2025	39.81	40.15	39.27	39.99	39.99	13,460,941
Apr 17, 2025	39.90	40.30	39.73	39.73	39.73	11,502,508
Apr 16, 2025	40.55	40.73	39.49	40.14	40.14	18,243,242
Apr 15, 2025	41.69	42.35	40.61	40.89	40.89	22,091,006
Apr 14, 2025	42.20	42.28	41.51	41.65	41.65	17,425,390
Apr 11, 2025	40.00	41.66	39.95	41.36	41.36	21,385,875
Apr 10, 2025	42.00	42.20	40.50	40.62	40.62	25,732,144
Apr 9, 2025	39.73	40.94	39.07	40.20	40.20	26,262,713
Apr 8, 2025	39.50	41.15	39.47	40.54	40.54	28,136,457
Apr 7, 2025	42.77	43.09	37.31	39.40	39.40	43,034,662
Apr 3, 2025	46.16	46.62	45.72	45.77	45.77	13,115,875
Apr 2, 2025	47.15	47.29	46.28	46.53	46.53	14,776,586
Apr 1, 2025	47.12	47.67	46.61	47.18	47.18	11,887,441
Mar 31, 2025	47.81	48.17	46.71	47.11	47.11	14,436,384
Mar 28, 2025	47.97	48.33	47.60	47.98	47.98	8,982,936
Mar 27, 2025	48.19	48.84	47.61	47.92	47.92	14,614,698
Mar 26, 2025	48.96	49.71	48.32	48.35	48.35	12,961,359
Mar 25, 2025	48.92	49.70	48.60	48.95	48.95	18,798,777
Mar 24, 2025	50.30	50.40	48.00	48.67	48.67	30,660,111
Mar 21, 2025	51.58	51.63	50.31	50.96	50.96	28,052,192
Mar 20, 2025	50.88	52.50	50.86	51.70	51.70	35,553,949
Mar 19, 2025	50.62	52.50	50.00	51.32	51.32	35,843,898
Mar 18, 2025	50.28	51.32	49.90	50.35	50.35	18,966,065
Mar 17, 2025	49.62	51.38	49.62	50.39	50.39	23,519,912
Mar 14, 2025	49.16	49.97	48.60	49.66	49.66	18,670,531
Mar 13, 2025	50.30	50.79	48.72	49.20	49.20	20,409,334
Mar 12, 2025	51.24	51.40	50.30	50.49	50.49	21,741,330
Mar 11, 2025	49.46	51.17	49.00	51.14	51.14	27,135,930
Mar 10, 2025	49.42	50.68	49.25	50.13	50.13	23,093,038
Mar 7, 2025	50.14	50.80	48.99	49.35	49.35	34,449,540
Mar 6, 2025	50.00	50.99	49.43	50.70	50.70	34,156,838
Mar 5, 2025	48.81	50.32	48.65	49.75	49.75	39,379,964
Mar 4, 2025	49.82	50.08	48.31	49.25	49.25	55,262,788
Mar 3, 2025	47.30	52.88	47.29	51.00	51.00	94,384,344
Feb 28, 2025	46.66	48.62	46.58	46.82	46.82	63,127,302
Feb 27, 2025	45.95	47.49	45.76	47.15	47.15	53,203,976
Feb 26, 2025	45.19	46.09	45.05	45.66	45.66	27,554,214
Feb 25, 2025	45.16	45.89	45.00	45.13	45.13	24,500,453
Feb 24, 2025	46.59	46.60	45.34	45.78	45.78	33,814,611
Feb 21, 2025	44.30	46.50	44.30	46.06	46.06	47,669,084
Feb 20, 2025	44.88	44.88	44.06	44.60	44.60	22,198,408
Feb 19, 2025	43.96	45.60	43.81	44.98	44.98	33,713,205
Feb 18, 2025	44.61	45.67	44.22	44.42	44.42	48,406,194
Feb 17, 2025	44.59	44.86	43.25	43.84	43.84	30,316,924
Feb 14, 2025	43.90	45.18	43.78	44.58	44.58	33,883,228
Feb 13, 2025	43.97	45.19	43.87	43.90	43.90	31,821,690
Feb 12, 2025	43.05	44.68	42.77	44.18	44.18	34,050,648
Feb 11, 2025	43.98	44.04	42.90	43.15	43.15	28,138,675
Feb 10, 2025	45.45	45.45	43.11	43.96	43.96	42,471,328
Feb 7, 2025	44.29	46.05	44.10	45.55	45.55	38,815,689
Feb 6, 2025	42.17	44.80	42.11	44.37	44.37	30,249,490
Feb 5, 2025	42.65	42.87	42.00	42.38	42.38	14,605,158
Jan 27, 2025	42.64	43.20	42.47	42.51	42.51	17,064,354
Jan 24, 2025	42.65	43.15	42.26	42.65	42.65	20,009,976
Jan 23, 2025	43.45	44.22	42.71	42.71	42.71	19,696,049
Jan 22, 2025	44.10	44.36	42.56	42.90	42.90	22,107,922
Jan 21, 2025	46.16	46.17	44.20	44.41	44.41	21,884,134
Jan 20, 2025	45.46	46.45	45.28	45.88	45.88	23,722,709
Jan 17, 2025	44.44	45.48	44.32	45.03	45.03	18,572,313
Jan 16, 2025	43.83	44.73	43.50	44.48	44.48	27,690,384
Jan 15, 2025	44.00	44.18	42.95	43.05	43.05	18,739,056
Jan 14, 2025	43.13	44.38	42.73	44.33	44.33	23,179,116
Jan 13, 2025	42.40	43.75	42.22	43.05	43.05	12,579,910
Jan 10, 2025	43.80	44.23	42.80	42.90	42.90	13,745,764
Jan 9, 2025	43.94	44.67	43.70	43.92	43.92	12,747,273
Jan 8, 2025	45.20	45.34	43.36	44.31	44.31	17,360,318
Jan 7, 2025	43.91	45.64	43.83	45.38	45.38	17,009,797
Jan 6, 2025	43.80	45.14	43.65	44.34	44.34	18,991,749
Jan 3, 2025	45.05	45.23	43.79	43.79	43.79	20,532,806
Jan 2, 2025	46.72	47.00	44.50	44.90	44.90	24,246,130
Dec 31, 2024	48.31	48.76	46.60	46.74	46.74	26,023,006
Dec 30, 2024	47.37	49.50	47.25	48.55	48.55	40,405,262
Dec 27, 2024	47.85	48.58	46.73	47.03	47.03	26,638,497
Dec 26, 2024	47.09	47.82	46.81	47.06	47.06	47,356,795
Dec 25, 2024	45.81	46.00	44.62	44.82	44.82	18,822,740
Dec 24, 2024	46.00	46.63	45.36	46.00	46.00	18,144,729
Dec 23, 2024	46.78	47.16	45.79	45.89	45.89	18,185,828
Dec 20, 2024	46.82	47.60	46.70	46.86	46.86	16,072,202
Dec 19, 2024	46.35	47.15	45.61	46.96	46.96	15,727,816
Dec 18, 2024	47.30	47.60	46.66	46.80	46.80	13,727,879
Dec 17, 2024	46.56	48.36	46.50	47.12	47.12	25,230,731
Dec 16, 2024	46.90	47.28	46.49	46.70	46.70	16,183,933
Dec 13, 2024	48.03	48.07	46.82	46.90	46.90	32,580,733
Dec 12, 2024	48.00	48.89	47.75	48.45	48.45	19,531,874
Dec 11, 2024	49.06	49.60	47.84	48.10	48.10	29,278,843
Dec 10, 2024	52.40	52.59	49.05	49.20	49.20	40,289,508
Dec 9, 2024	48.98	50.88	48.86	49.90	49.90	34,182,367
Dec 6, 2024	47.67	50.40	47.40	49.10	49.10	31,224,370
Dec 5, 2024	47.80	48.11	47.37	47.67	47.67	14,530,091
Dec 4, 2024	48.46	48.77	47.84	47.93	47.93	17,431,966
Dec 3, 2024	49.60	49.65	48.17	48.70	48.70	19,789,567
Dec 2, 2024	48.22	49.77	47.87	49.26	49.26	26,143,961
Nov 29, 2024	47.98	49.60	47.41	48.68	48.68	28,057,193
Nov 28, 2024	48.79	49.00	47.80	47.98	47.98	19,110,142
Nov 27, 2024	46.69	49.00	46.03	48.95	48.95	28,118,609
Nov 26, 2024	48.36	48.68	46.90	46.90	46.90	26,671,405
Nov 25, 2024	48.90	50.06	48.15	48.80	48.80	32,643,265
Nov 22, 2024	49.78	50.04	48.20	48.26	48.26	30,094,454
Nov 21, 2024	49.80	50.62	49.43	50.01	50.01	23,929,216
Nov 20, 2024	50.74	50.96	49.70	50.10	50.10	36,458,619
Nov 19, 2024	48.48	51.61	47.68	50.99	50.99	54,342,427
Nov 18, 2024	49.00	49.84	47.50	47.98	47.98	38,645,885
Nov 15, 2024	50.97	51.66	49.21	49.30	49.30	36,925,697
Nov 14, 2024	54.28	54.44	51.30	51.55	51.55	41,209,687
Nov 13, 2024	53.06	54.79	52.14	54.19	54.19	52,307,390
Nov 12, 2024	55.65	57.50	53.19	53.70	53.70	84,479,917
Nov 11, 2024	50.80	55.44	50.68	54.94	54.94	78,939,031
Nov 8, 2024	52.59	54.75	51.26	51.47	51.47	69,703,635
Nov 7, 2024	49.52	50.66	48.85	50.59	50.59	51,305,783
Nov 6, 2024	50.01	52.80	49.08	49.52	49.52	73,607,739
Nov 5, 2024	47.80	50.72	47.60	50.00	50.00	65,683,248
Nov 4, 2024	47.52	49.18	46.97	48.14	48.14	31,304,205
Nov 1, 2024	47.80	48.95	46.81	46.89	46.89	39,973,054
Oct 31, 2024	47.90	49.97	46.88	48.55	48.55	56,803,563
Oct 30, 2024	47.33	48.53	46.90	47.40	47.40	33,949,747
Oct 29, 2024	49.55	50.67	47.82	48.06	48.06	46,533,993
Oct 28, 2024	50.00	50.00	47.78	49.44	49.44	54,894,112
Oct 25, 2024	45.90	51.59	45.90	49.44	49.44	111,515,816
Oct 24, 2024	46.84	47.08	44.83	44.94	44.94	48,876,185
Oct 23, 2024	46.30	48.50	45.20	47.33	47.33	73,341,256
Oct 22, 2024	45.39	46.29	44.70	46.19	46.19	45,782,096
Oct 21, 2024	46.00	47.09	45.00	45.84	45.84	65,867,082
Oct 18, 2024	42.10	47.65	41.89	45.52	45.52	80,931,311
Oct 17, 2024	43.47	43.85	42.25	42.28	42.28	33,407,721
Oct 16, 2024	43.55	44.50	42.39	42.87	42.87	44,238,934
Oct 15, 2024	46.55	46.55	44.47	44.57	44.57	47,333,106
Oct 14, 2024	46.56	47.23	45.00	46.70	46.70	51,685,411
Oct 11, 2024	48.73	48.80	45.13	46.13	46.13	61,214,784
Oct 10, 2024	49.90	52.39	49.00	49.95	49.95	68,044,396
Oct 9, 2024	55.65	56.24	49.30	49.40	49.40	118,553,068
Oct 8, 2024	58.54	58.54	53.23	58.54	58.54	139,003,843
Sep 30, 2024	44.41	48.78	43.58	48.78	48.78	101,753,700
Sep 27, 2024	35.60	41.89	35.59	40.65	40.65	79,222,411
Sep 26, 2024	33.28	34.99	33.04	34.94	34.94	32,280,616
Sep 25, 2024	34.40	34.76	33.41	33.41	33.41	34,468,344
Sep 24, 2024	31.65	33.85	31.45	33.80	33.80	40,139,941
Sep 23, 2024	31.57	31.95	31.30	31.33	31.33	12,879,538
Sep 20, 2024	32.24	32.24	30.73	31.65	31.65	26,168,895
Sep 19, 2024	32.72	33.33	32.03	32.34	32.34	21,127,692
Sep 18, 2024	32.81	32.95	31.99	32.48	32.48	13,764,746
Sep 13, 2024	33.60	34.12	32.80	32.80	32.80	15,707,087
Sep 12, 2024	33.65	34.75	33.50	33.84	33.84	27,036,604
Sep 11, 2024	32.40	33.77	32.23	33.66	33.66	29,158,461
Sep 10, 2024	32.51	32.61	31.99	32.36	32.36	10,235,420
Sep 9, 2024	32.53	33.10	32.16	32.55	32.55	11,547,377
Sep 6, 2024	33.55	33.65	32.78	32.86	32.86	11,601,914
Sep 5, 2024	33.42	34.37	33.40	33.55	33.55	14,813,112
Sep 4, 2024	33.09	34.22	33.05	33.56	33.56	22,444,675
Sep 3, 2024	32.36	33.66	32.25	33.34	33.34	17,746,163
Sep 2, 2024	33.40	33.83	32.50	32.56	32.56	16,033,724
Aug 30, 2024	32.23	33.89	32.17	33.50	33.50	29,035,740
Aug 29, 2024	31.49	32.58	31.35	32.36	32.36	22,791,238
Aug 28, 2024	31.82	32.00	31.20	31.79	31.79	14,069,116
Aug 27, 2024	33.00	33.08	31.80	31.97	31.97	17,834,220
Aug 26, 2024	32.50	34.40	32.50	33.18	33.18	26,046,946
Aug 23, 2024	33.95	33.95	32.46	32.46	32.46	34,063,353
Aug 22, 2024	35.23	35.31	33.78	34.20	34.20	22,391,420
Aug 21, 2024	35.19	35.49	34.40	35.22	35.22	18,932,727
Aug 20, 2024	35.88	36.25	35.07	35.30	35.30	16,418,280
Aug 19, 2024	36.80	37.98	35.81	35.98	35.98	21,657,022
Aug 16, 2024	37.78	37.93	36.78	36.90	36.90	11,287,336
Aug 15, 2024	37.63	38.30	37.44	37.78	37.78	12,056,545
Aug 14, 2024	37.70	38.35	37.06	37.74	37.74	14,610,646
Aug 13, 2024	36.65	38.24	36.39	37.93	37.93	15,699,037
Aug 12, 2024	37.17	37.45	36.40	36.65	36.65	7,707,870
Aug 9, 2024	37.73	38.20	36.97	36.97	36.97	9,310,476
Aug 8, 2024	37.95	38.26	37.14	37.60	37.60	11,117,523
Aug 7, 2024	37.10	38.68	36.91	38.07	38.07	21,931,221
Aug 6, 2024	36.90	37.37	36.50	36.96	36.96	9,424,844
Aug 5, 2024	36.90	37.66	36.51	36.54	36.54	12,580,244
Aug 2, 2024	37.63	37.88	36.90	37.12	37.12	10,974,301
Aug 1, 2024	38.34	38.62	37.45	37.70	37.70	13,155,408
Jul 31, 2024	37.11	38.50	36.82	38.39	38.39	17,002,285
Jul 30, 2024	37.50	37.80	36.86	37.07	37.07	12,812,464
Jul 29, 2024	39.25	39.40	37.50	37.67	37.67	21,689,398
Jul 26, 2024	38.78	40.67	38.77	39.50	39.50	26,682,739
Jul 25, 2024	37.98	38.96	37.46	38.45	38.45	13,464,642
Jul 24, 2024	39.04	39.20	37.62	37.84	37.84	17,571,655
Jul 23, 2024	40.00	40.50	38.81	38.85	38.85	17,076,084
Jul 22, 2024	40.00	40.60	39.75	40.01	40.01	16,818,905
Jul 19, 2024	39.45	40.18	39.25	40.00	40.00	18,147,985
Jul 18, 2024	38.13	40.14	38.06	39.82	39.82	25,178,359
Jul 17, 2024	38.43	38.88	37.89	38.65	38.65	17,356,016
Jul 16, 2024	38.00	39.45	37.90	38.78	38.78	23,646,692
Jul 15, 2024	37.69	38.20	37.50	37.65	37.65	14,397,109
Jul 12, 2024	37.27	38.58	37.07	37.97	37.97	24,340,036
Jul 11, 2024	35.88	37.72	35.42	37.33	37.33	30,725,149
Jul 10, 2024	35.15	36.56	34.69	35.24	35.24	19,475,337
Jul 9, 2024	36.22	36.39	34.95	35.54	35.54	27,975,476
Jul 8, 2024	37.20	37.25	36.13	36.24	36.24	18,129,531
Jul 5, 2024	37.71	38.09	37.22	37.45	37.45	11,235,975
Jul 4, 2024	38.33	38.49	37.64	37.80	37.80	11,464,886
Jul 3, 2024	38.57	39.67	37.83	38.20	38.20	17,536,799
Jul 2, 2024	38.41	38.85	37.86	37.93	37.93	13,694,122
Jul 1, 2024	39.37	39.60	37.14	38.56	38.56	31,485,645
Jun 28, 2024	41.00	41.31	39.72	39.92	39.92	22,393,119
Jun 27, 2024	40.89	41.54	40.39	41.10	41.10	14,214,381
Jun 26, 2024	40.60	41.50	39.89	41.13	41.13	19,191,312
Jun 25, 2024	41.69	42.49	40.55	40.90	40.90	18,439,868
Jun 24, 2024	41.99	42.68	40.90	41.95	41.95	21,894,352
Jun 21, 2024	42.09	42.39	41.11	41.51	41.51	14,678,311
Jun 20, 2024	42.50	43.09	42.00	42.07	42.07	14,027,366
Jun 19, 2024	43.20	43.75	42.57	42.77	42.77	18,469,937
Jun 18, 2024	42.62	43.42	42.60	42.84	42.84	19,654,321
Jun 17, 2024	40.11	43.03	40.01	42.98	42.98	41,328,809
Jun 14, 2024	40.37	40.86	39.41	40.50	40.50	24,457,933
Jun 13, 2024	40.82	41.50	40.20	40.32	40.32	21,811,414
Jun 12, 2024	40.85	41.18	40.26	40.75	40.75	18,648,683
Jun 11, 2024	40.93	41.67	40.61	41.25	41.25	20,274,451
Jun 7, 2024	41.86	42.84	41.05	41.29	41.29	30,115,064
Jun 6, 2024	43.06	43.48	42.04	42.54	42.54	33,882,695
Jun 5, 2024	43.38	44.27	42.47	42.60	42.60	42,208,522
Jun 4, 2024	41.55	44.38	41.40	43.71	43.71	66,109,167
Jun 3, 2024	39.68	41.20	39.56	40.78	40.78	47,865,353
May 31, 2024	38.20	39.90	38.16	39.18	39.18	35,694,141
May 30, 2024	37.95	38.66	37.55	38.45	38.45	27,472,329
May 29, 2024	36.65	38.99	36.60	37.47	37.47	37,666,066
May 28, 2024	36.52	37.26	36.22	36.35	36.35	13,101,373
May 27, 2024	36.98	37.15	36.13	36.70	36.70	13,600,931
May 24, 2024	37.79	38.03	36.93	36.95	36.95	18,539,527
May 23, 2024	38.67	38.84	37.89	38.06	38.06	18,800,192
May 22, 2024	37.20	39.23	36.90	38.96	38.96	42,151,998
May 21, 2024	0.5 Dividend
May 21, 2024	37.18	37.44	36.80	37.09	37.09	15,382,713
May 20, 2024	38.08	38.45	37.37	37.67	37.17	17,965,045
May 17, 2024	37.40	38.10	37.13	38.07	37.56	17,355,364
May 16, 2024	37.58	38.17	37.12	37.60	37.10	13,434,788
May 15, 2024	37.88	38.99	37.32	37.40	36.90	14,022,668
May 14, 2024	38.09	38.28	37.51	37.61	37.11	14,939,679
May 13, 2024	38.19	38.58	37.68	37.99	37.49	17,499,963
May 10, 2024	39.99	39.99	38.76	38.95	38.43	23,091,281
May 9, 2024	39.85	40.30	38.81	39.70	39.17	51,913,940
May 8, 2024	38.64	38.75	37.41	37.61	37.11	18,409,131
May 7, 2024	38.67	38.98	38.35	38.84	38.32	16,485,692
May 6, 2024	38.00	39.30	38.00	38.78	38.27	32,096,344
Apr 30, 2024	37.75	37.97	36.94	36.97	36.48	20,171,916

605288.SS ChangZhou KAIDI Electrical Inc.

39.26

-0.63%

301131.SZ Super-Dragon Engineering Plastics Co., Ltd

43.80

-4.53%

688680.SS Shanghai HIUV New Materials Co.,Ltd

36.08

+2.44%

002298.SZ Anhui ZhongDianXinLong Science and Technology Co., Ltd.

5.75

+4.55%

300207.SZ Sunwoda Electronic Co.,Ltd

19.02

+0.69%

301121.SZ Chongqing VDL Electronics Co., Ltd.

50.00

+5.04%

003021.SZ Shenzhen Zhaowei Machinery & Electronics Co., Ltd.

127.06

+1.65%

300660.SZ Jiangsu Leili Motor Co., Ltd

60.00

+4.08%

688275.SS Hubei Wanrun New Energy Technology Co.,Ltd.

35.39

+1.67%

603728.SS Shanghai Moons' Electric Co., Ltd.

65.87

+4.79%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers