Shenzhen - Delayed Quote
CNY
EVE Energy Co., Ltd. (300014.SZ)
46.80
+0.90
(+1.96%)
At close: October 30 at 3:04:28 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
45.55
48.00
45.41
46.80
46.80
40,260,601
Oct 29, 2026
46.03
46.75
45.47
45.90
45.90
27,240,349
Oct 28, 2026
46.70
46.98
46.16
46.44
46.44
30,236,380
Oct 27, 2026
47.21
47.77
46.58
46.58
46.58
41,071,289
Oct 26, 2026
45.50
47.80
45.50
47.21
47.21
74,064,630
Oct 23, 2026
41.47
44.48
41.37
44.33
44.33
52,852,933
Oct 22, 2026
41.51
42.56
41.21
41.79
41.79
36,201,831
Oct 21, 2026
43.79
43.94
41.54
41.72
41.72
50,803,190
Oct 20, 2026
44.77
45.14
43.65
44.04
44.04
37,737,089
Oct 19, 2026
46.50
47.02
45.02
45.04
45.04
31,054,634
Oct 16, 2026
48.51
48.92
46.38
47.04
47.04
26,791,684
Oct 15, 2026
45.80
47.30
45.55
47.04
47.04
28,941,551
Oct 14, 2026
48.37
48.97
47.20
47.29
47.29
20,687,140
Oct 13, 2026
49.81
50.00
47.15
48.37
48.37
39,623,802
Oct 12, 2026
51.00
52.19
50.24
50.38
50.38
33,206,851
Oct 9, 2026
50.10
51.98
49.90
51.32
51.32
51,550,330
Oct 8, 2026
49.55
51.40
49.40
50.48
50.48
42,236,685
Sep 30, 2026
48.39
49.99
48.20
49.81
49.81
30,760,279
Sep 29, 2026
47.88
48.83
47.71
48.59
48.59
30,155,153
Sep 28, 2026
48.70
48.80
47.31
47.58
47.58
24,173,447
Sep 24, 2026
49.61
49.98
48.82
48.91
48.91
17,918,164
Sep 23, 2026
50.32
50.58
49.80
50.03
50.03
18,891,959
Sep 22, 2026
50.01
51.39
49.98
50.55
50.55
37,910,698
Sep 21, 2026
51.21
51.31
49.88
49.97
49.97
50,783,479
Sep 18, 2026
51.28
52.06
50.18
51.56
51.56
71,602,618
Sep 17, 2026
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
48.01
48.60
48.01
48.23
48.23
18,186,992
Sep 16, 2026
47.90
49.10
47.00
48.66
48.43
35,597,393
Sep 15, 2026
49.00
49.58
48.30
48.36
48.13
22,512,866
Sep 14, 2026
48.36
49.59
48.25
49.30
49.07
25,673,253
Sep 11, 2026
49.38
49.38
47.81
48.60
48.37
32,747,308
Sep 10, 2026
50.05
50.13
49.42
49.87
49.63
18,161,292
Sep 9, 2026
50.48
50.69
49.84
50.24
50.00
23,546,638
Sep 8, 2026
51.27
51.29
50.46
50.70
50.46
23,766,255
Sep 7, 2026
51.34
51.56
50.83
50.97
50.73
20,694,793
Sep 4, 2026
51.40
51.98
50.82
51.04
50.80
20,130,891
Sep 3, 2026
51.27
51.58
50.96
51.15
50.91
17,451,214
Sep 2, 2026
52.05
52.05
50.91
51.05
50.81
26,424,613
Sep 1, 2026
52.80
53.07
52.36
52.50
52.25
22,198,253
Aug 31, 2026
53.99
53.99
52.26
52.76
52.51
36,209,818
Aug 28, 2026
55.10
55.26
54.28
54.32
54.06
26,870,167
Aug 27, 2026
55.70
55.80
54.36
55.47
55.21
31,980,579
Aug 26, 2026
54.55
56.50
54.03
55.90
55.64
37,001,516
Aug 25, 2026
55.27
55.27
53.96
54.57
54.31
32,212,636
Aug 24, 2026
55.42
56.95
55.42
55.82
55.56
37,363,260
Aug 21, 2026
55.30
57.05
54.53
55.79
55.53
42,965,923
Aug 20, 2026
56.20
57.81
54.88
55.06
54.80
41,237,834
Aug 19, 2026
56.00
56.63
55.21
55.40
55.14
36,135,520
Aug 18, 2026
57.00
57.39
56.17
56.66
56.39
27,026,124
Aug 17, 2026
56.32
57.25
55.80
57.20
56.93
36,665,123
Aug 14, 2026
56.28
57.88
56.00
56.44
56.17
46,209,269
Aug 13, 2026
56.25
56.95
55.78
55.88
55.62
38,285,441
Aug 12, 2026
55.80
57.33
55.70
56.53
56.26
42,108,453
Aug 11, 2026
55.40
56.97
55.02
56.05
55.79
54,251,208
Aug 10, 2026
54.92
55.75
54.31
55.22
54.96
39,855,827
Aug 7, 2026
53.97
55.18
53.11
54.94
54.68
45,080,101
Aug 6, 2026
55.49
55.89
53.65
54.13
53.87
50,454,243
Aug 5, 2026
54.94
56.00
54.81
55.81
55.55
45,904,241
Aug 4, 2026
54.68
55.23
54.25
54.94
54.68
34,783,181
Aug 3, 2026
54.00
54.90
53.28
54.51
54.25
31,291,389
Jul 31, 2026
54.22
55.15
53.80
54.26
54.00
41,372,092
Jul 30, 2026
52.50
54.88
52.50
54.22
53.96
53,616,465
Jul 29, 2026
54.14
54.33
51.60
53.22
52.97
56,529,261
Jul 28, 2026
54.08
55.38
53.90
54.08
53.82
33,146,287
Jul 27, 2026
55.00
56.13
54.45
55.11
54.85
49,700,700
Jul 24, 2026
54.00
55.59
53.90
53.96
53.70
44,447,217
Jul 23, 2026
52.70
55.41
52.41
55.31
55.05
60,602,650
Jul 22, 2026
53.73
53.95
52.60
53.00
52.75
47,879,585
Jul 21, 2026
51.20
54.22
51.14
54.21
53.95
76,745,159
Jul 20, 2026
50.80
52.43
49.40
50.95
50.71
56,461,322
Jul 17, 2026
51.59
52.60
50.80
51.67
51.43
55,834,783
Jul 16, 2026
52.00
52.85
50.81
51.61
51.37
34,284,094
Jul 15, 2026
52.35
53.82
52.02
52.28
52.03
40,327,733
Jul 14, 2026
51.79
52.42
50.33
52.26
52.01
46,581,459
Jul 13, 2026
54.50
54.87
51.50
51.74
51.50
60,069,275
Jul 10, 2026
56.47
56.94
54.86
54.94
54.68
51,118,777
Jul 9, 2026
56.00
57.07
54.10
56.89
56.62
54,540,381
Jul 8, 2026
58.40
58.59
56.00
56.08
55.81
46,925,971
Jul 7, 2026
59.44
60.59
58.28
58.49
58.21
41,858,628
Jul 6, 2026
60.60
61.95
59.24
59.37
59.09
49,818,300
Jul 3, 2026
62.00
62.28
61.02
61.16
60.87
44,602,988
Jul 2, 2026
62.35
63.78
61.21
61.27
60.98
58,893,905
Jul 1, 2026
64.60
64.65
61.38
63.25
62.95
84,863,003
Jun 30, 2026
64.50
65.47
63.63
65.03
64.72
60,972,692
Jun 29, 2026
62.00
65.58
60.52
64.60
64.29
90,344,279
Jun 26, 2026
67.00
67.53
62.10
62.21
61.92
92,641,125
Jun 25, 2026
66.58
67.37
65.69
66.81
66.49
76,539,778
Jun 24, 2026
67.00
68.46
65.80
67.45
67.13
81,865,770
Jun 23, 2026
69.99
69.99
67.07
67.28
66.96
96,954,326
Jun 22, 2026
66.00
70.44
64.67
70.23
69.90
149,596,630
Jun 18, 2026
66.63
68.80
65.64
66.66
66.34
107,657,113
Jun 17, 2026
66.50
67.78
65.85
67.54
67.22
136,264,025
Jun 16, 2026
66.66
67.50
63.87
66.88
66.56
166,540,828
Jun 15, 2026
58.45
58.87
57.52
58.77
58.49
50,082,796
Jun 12, 2026
55.51
58.63
55.30
57.67
57.40
74,161,603
Jun 11, 2026
55.36
56.31
54.10
55.10
54.84
45,926,448
Jun 10, 2026
56.48
57.14
54.80
55.36
55.10
37,835,735
Jun 9, 2026
55.80
57.12
55.13
56.86
56.59
55,975,050
Jun 8, 2026
56.25
56.98
53.92
54.33
54.07
67,592,652
Jun 5, 2026
59.42
60.19
58.00
58.23
57.95
59,881,128
Jun 4, 2026
62.00
62.00
59.51
59.66
59.38
79,529,672
Jun 3, 2026
64.83
64.83
62.73
62.98
62.68
71,493,946
Jun 2, 2026
64.80
65.80
63.40
65.48
65.17
63,400,556
Jun 1, 2026
64.50
66.91
64.46
64.99
64.68
69,722,832
May 29, 2026
65.80
66.06
63.38
63.68
63.38
64,233,967
May 28, 2026
65.00
66.09
63.09
65.84
65.53
70,199,431
May 27, 2026
63.80
66.45
63.80
64.73
64.42
86,766,475
May 26, 2026
63.08
64.44
62.62
63.36
63.06
48,575,091
May 25, 2026
64.38
64.66
62.50
63.21
62.91
55,703,189
May 22, 2026
64.60
64.84
63.50
64.38
64.08
45,187,537
May 21, 2026
66.56
67.27
63.88
63.95
63.65
74,194,498
May 20, 2026
65.00
67.56
64.60
66.56
66.25
79,922,978
May 19, 2026
64.90
65.76
63.82
65.50
65.19
53,886,406
May 18, 2026
64.74
65.88
63.70
65.13
64.82
57,028,026
May 15, 2026
65.30
67.73
64.51
65.78
65.47
75,518,142
May 14, 2026
0.23382
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
68.90
69.03
65.28
65.30
64.99
77,241,037
May 13, 2026
68.00
68.83
67.33
68.50
67.94
60,997,564
May 12, 2026
70.12
70.15
67.38
68.09
67.54
82,854,040
May 11, 2026
69.80
71.20
68.56
70.06
69.49
99,858,674
May 8, 2026
71.40
73.99
69.88
69.90
69.33
110,735,958
May 7, 2026
75.55
75.98
71.00
71.81
71.23
140,009,525
May 6, 2026
73.05
76.18
73.00
75.54
74.93
107,985,462
Apr 30, 2026
73.50
74.37
72.21
72.59
72.00
74,690,706
Apr 29, 2026
70.20
74.38
69.74
74.10
73.50
94,714,343
Apr 28, 2026
71.06
71.11
69.50
70.43
69.86
56,077,437
Apr 27, 2026
73.23
73.50
71.25
71.43
70.85
68,196,274
Apr 24, 2026
71.90
73.72
70.78
72.81
72.22
78,384,725
Apr 23, 2026
71.99
72.90
70.65
71.87
71.29
72,522,637
Apr 22, 2026
71.89
74.50
71.15
71.78
71.20
80,336,537
Apr 21, 2026
69.32
72.78
67.92
71.98
71.40
106,614,233
Apr 20, 2026
69.81
69.85
68.50
68.96
68.40
60,616,288
Apr 17, 2026
70.48
71.46
69.35
69.85
69.28
64,930,910
Apr 16, 2026
71.00
72.97
70.59
70.98
70.40
76,781,765
Apr 15, 2026
72.50
72.85
69.88
70.32
69.75
70,180,374
Apr 14, 2026
70.11
72.50
68.90
72.30
71.71
83,147,434
Apr 13, 2026
68.88
71.85
68.74
70.02
69.45
85,500,449
Apr 10, 2026
66.00
70.75
65.65
69.08
68.52
106,991,145
Apr 9, 2026
65.98
66.95
64.01
65.11
64.58
63,466,121
Apr 8, 2026
62.45
64.43
62.39
64.25
63.73
72,745,069
Apr 7, 2026
60.03
61.28
59.55
60.68
60.19
34,846,311
Apr 3, 2026
62.90
62.95
59.95
60.00
59.51
52,729,066
Apr 2, 2026
61.58
64.36
61.54
62.95
62.44
64,052,116
Apr 1, 2026
63.37
63.50
60.50
62.58
62.07
72,241,692
Mar 31, 2026
67.15
67.50
61.88
62.23
61.72
119,911,679
Mar 30, 2026
71.08
72.18
67.89
69.09
68.53
85,625,047
Mar 27, 2026
69.79
72.74
68.98
72.40
71.81
91,546,062
Mar 26, 2026
70.84
72.94
69.02
70.00
69.43
74,333,846
Mar 25, 2026
71.11
71.28
68.61
70.37
69.80
67,806,170
Mar 24, 2026
71.55
71.80
66.50
70.10
69.53
89,752,240
Mar 23, 2026
70.00
73.40
70.00
71.13
70.55
114,558,080
Mar 20, 2026
68.99
73.18
68.20
70.80
70.22
131,217,278
Mar 19, 2026
67.19
69.66
66.72
67.06
66.52
56,953,246
Mar 18, 2026
69.32
69.40
66.48
67.51
66.96
50,559,166
Mar 17, 2026
69.70
71.43
68.48
68.62
68.06
64,571,169
Mar 16, 2026
68.80
71.83
68.00
69.95
69.38
83,441,010
Mar 13, 2026
69.20
70.36
67.96
68.22
67.67
71,045,781
Mar 12, 2026
68.57
69.18
67.31
69.09
68.53
81,226,243
Mar 11, 2026
62.76
69.67
62.70
67.97
67.42
125,431,380
Mar 10, 2026
62.71
63.85
62.50
62.98
62.47
40,868,830
Mar 9, 2026
59.70
62.50
58.36
62.28
61.77
59,208,676
Mar 6, 2026
60.03
60.75
59.59
60.30
59.81
27,731,804
Mar 5, 2026
61.60
61.94
60.18
60.54
60.05
34,225,039
Mar 4, 2026
60.60
61.98
60.08
60.82
60.33
37,158,065
Mar 3, 2026
62.46
64.32
61.52
61.57
61.07
66,152,430
Mar 2, 2026
61.20
63.20
61.02
61.41
60.91
39,057,952
Feb 27, 2026
61.66
62.60
61.60
62.33
61.82
31,064,099
Feb 26, 2026
66.01
66.10
62.02
62.16
61.66
75,092,758
Feb 25, 2026
64.50
66.50
64.20
65.46
64.93
49,491,360
Feb 24, 2026
64.93
66.07
64.22
64.48
63.96
35,303,416
Feb 13, 2026
65.00
65.00
63.73
63.78
63.26
31,403,634
Feb 12, 2026
63.79
65.38
63.66
65.08
64.55
45,113,932
Feb 11, 2026
63.22
64.80
62.90
63.79
63.27
30,898,073
Feb 10, 2026
63.96
64.80
63.22
63.37
62.86
26,399,064
Feb 9, 2026
63.78
64.63
63.30
64.19
63.67
36,119,470
Feb 6, 2026
60.97
64.36
60.89
63.53
63.01
51,191,476
Feb 5, 2026
63.21
63.40
61.01
61.58
61.08
41,872,607
Feb 4, 2026
62.69
64.17
62.09
63.95
63.43
41,407,345
Feb 3, 2026
63.61
63.80
61.80
63.13
62.62
40,503,408
Feb 2, 2026
65.31
66.07
62.82
62.93
62.42
58,855,835
Jan 30, 2026
60.71
64.10
59.58
63.79
63.27
88,280,156
Jan 29, 2026
62.00
62.25
60.59
60.71
60.22
47,216,191
Jan 28, 2026
63.80
63.83
61.20
62.24
61.73
66,670,309
Jan 27, 2026
65.28
65.68
62.33
64.20
63.68
61,316,139
Jan 26, 2026
68.03
68.50
65.75
65.78
65.25
60,623,189
Jan 23, 2026
64.80
66.88
64.68
66.75
66.21
66,667,001
Jan 22, 2026
66.90
68.30
64.59
64.85
64.32
68,616,706
Jan 21, 2026
65.69
67.98
65.48
66.84
66.30
48,396,996
Jan 20, 2026
68.25
68.50
65.38
66.02
65.48
57,955,187
Jan 19, 2026
68.80
69.36
67.70
68.00
67.45
44,753,202
Jan 16, 2026
68.26
69.80
68.21
68.69
68.13
61,456,390
Jan 15, 2026
66.90
69.27
66.60
67.90
67.35
54,993,871
Jan 14, 2026
66.66
69.07
66.39
67.16
66.61
72,381,285
Jan 13, 2026
68.21
69.78
66.36
66.63
66.09
71,106,565
Jan 12, 2026
68.50
69.65
66.18
68.21
67.66
73,787,958
Jan 9, 2026
69.00
70.12
68.10
69.24
68.68
42,953,522
Jan 8, 2026
69.00
70.19
68.24
69.00
68.44
43,076,796
Jan 7, 2026
70.02
71.54
68.78
69.69
69.12
57,277,172
Jan 6, 2026
69.47
70.50
68.58
69.60
69.03
49,033,918
Jan 5, 2026
65.79
69.37
65.79
68.97
68.41
62,363,843
Dec 31, 2025
67.76
68.30
65.60
65.76
65.23
45,288,489
Dec 30, 2025
67.51
68.15
66.18
67.70
67.15
56,641,519
Dec 29, 2025
71.33
71.33
68.32
68.62
68.06
63,794,761
Dec 26, 2025
71.70
73.38
70.72
71.80
71.22
63,668,611
Dec 25, 2025
70.28
71.10
69.50
70.86
70.28
34,883,042
Dec 24, 2025
70.47
71.42
69.72
71.12
70.54
38,668,805
Dec 23, 2025
69.04
71.99
68.80
70.82
70.24
54,800,528
Dec 22, 2025
68.67
69.64
68.40
69.01
68.45
27,484,562
Dec 19, 2025
69.13
69.19
67.50
68.56
68.00
27,480,818
Dec 18, 2025
69.06
70.15
68.48
68.55
67.99
24,583,763
Dec 17, 2025
68.35
70.25
67.99
69.96
69.39
33,891,019
Dec 16, 2025
69.00
69.34
66.66
67.73
67.18
27,140,673
Dec 15, 2025
70.96
71.86
68.68
69.01
68.45
30,731,298
Dec 12, 2025
71.00
72.09
69.40
71.00
70.42
33,387,514
Dec 11, 2025
71.30
73.50
70.50
70.51
69.94
38,754,306
Dec 10, 2025
72.39
72.40
69.85
71.21
70.63
30,079,956
Dec 9, 2025
72.00
73.00
70.94
71.48
70.90
32,112,215
Dec 8, 2025
69.14
72.88
69.00
72.10
71.51
48,927,548
Dec 5, 2025
70.25
70.25
68.50
69.13
68.57
30,888,945
Dec 4, 2025
69.22
69.76
67.96
69.52
68.96
28,582,705
Dec 3, 2025
70.65
71.40
68.88
69.22
68.66
31,146,800
Dec 2, 2025
71.80
71.82
70.11
70.65
70.08
32,469,665
Dec 1, 2025
71.79
73.37
71.32
72.38
71.79
37,921,879
Nov 28, 2025
70.01
72.57
69.24
71.41
70.83
45,639,999
Nov 27, 2025
72.35
74.80
71.58
71.69
71.11
48,015,379
Nov 26, 2025
72.74
73.89
71.88
72.37
71.78
34,939,841
Nov 25, 2025
72.50
73.96
71.96
72.50
71.91
34,936,506
Nov 24, 2025
72.27
72.98
70.16
71.47
70.89
42,801,352
Nov 21, 2025
74.10
75.00
71.74
71.74
71.16
54,240,097
Nov 20, 2025
79.05
79.58
76.00
76.30
75.68
49,469,392
Nov 19, 2025
78.20
80.65
78.00
79.00
78.36
42,856,697
Nov 18, 2025
83.46
85.20
77.77
78.60
77.96
76,129,224
Nov 17, 2025
82.88
86.00
82.20
83.45
82.77
52,428,998
Nov 14, 2025
85.90
86.88
82.51
82.60
81.93
69,129,495
Nov 13, 2025
80.50
89.89
80.40
87.37
86.66
108,190,663
Nov 12, 2025
82.51
82.88
79.00
80.02
79.37
55,623,200
Nov 11, 2025
84.24
87.60
83.35
84.01
83.33
56,879,244
Nov 10, 2025
88.40
89.90
82.77
83.85
83.17
80,364,152
Nov 7, 2025
85.00
88.80
83.20
87.37
86.66
79,957,271
Nov 6, 2025
85.50
86.30
84.19
85.16
84.47
55,968,681
Nov 5, 2025
77.00
86.37
76.50
85.65
84.95
90,266,623
Nov 4, 2025
82.60
83.78
78.68
79.28
78.64
63,060,971
Nov 3, 2025
82.04
85.50
80.50
83.45
82.77
71,284,920
Oct 31, 2025
83.75
88.24
83.10
83.18
82.50
87,981,538
Oct 30, 2025
83.60
86.93
81.85
83.80
83.12
105,576,448
