EVE Energy Co., Ltd. - 300014.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	79.79	77.27	77.27	82.02	77.2	73.58M
September 25, 2025	76.04	81.28	81.28	83.88	76.03	123.25M
September 24, 2025	73.71	76.34	76.34	77.48	71.87	98.48M
September 23, 2025	71.81	73.81	73.81	76.88	71.79	107.95M
September 22, 2025	71.3	71.81	71.81	72.78	70.6	45.67M
September 19, 2025	70.44	71.41	71.41	73.86	70.3	78.64M
September 18, 2025	72.82	70.48	70.48	73.6	69.18	98.91M
September 17, 2025	72.87	73.96	73.96	75.64	71.75	90.23M
September 16, 2025	74.47	73.78	73.54	74.92	71.73	89.62M
September 15, 2025	75.99	73.92	73.67	80.94	73.66	134.12M
September 12, 2025	72	73.81	73.81	76.98	71	123.04M
September 11, 2025	69.9	71.7	71.7	72.71	68.13	105.92M
September 10, 2025	70	70.15	70.15	71.3	69	109.17M
September 09, 2025	73.1	72.23	72.23	74.88	71.6	105.17M
September 08, 2025	81	74.95	74.95	81	72.98	181.31M
September 05, 2025	68	78	78	78.9	67	170.59M
September 04, 2025	66.08	66.9	66.9	72.77	65.28	156.16M
September 03, 2025	57.86	64.01	64.01	65.56	57.85	138.48M
September 02, 2025	55.81	57.11	57.11	57.89	55.3	74.69M
September 01, 2025	57.45	55.87	55.87	58.14	55.5	67.93M
August 29, 2025	53.6	57.19	57.19	59	53.53	103.14M
August 28, 2025	53	53.53	53.53	54.79	52	68.1M
August 27, 2025	50.35	53.25	53.25	56.68	50.2	114.49M
August 26, 2025	49.49	50.35	50.35	51.5	48.8	57.54M
August 25, 2025	48.84	49.87	49.87	50.74	48.27	67.96M
August 22, 2025	47.2	48.5	48.5	50.25	47.11	69.3M
August 21, 2025	48.56	48.07	48.07	48.74	47.82	30.97M
August 20, 2025	47.18	48.5	48.5	48.57	47.03	37.76M
August 19, 2025	47.43	47.63	47.63	48.31	47	39.66M
August 18, 2025	47.18	47.42	47.42	47.98	46.73	48.95M
August 15, 2025	45.25	46.75	46.75	46.95	45.21	49.74M
August 14, 2025	46.26	45.41	45.41	46.35	44.85	35.77M
August 13, 2025	45.78	46.1	46.1	46.5	45.51	33.09M
August 12, 2025	46.34	45.93	45.93	46.34	45.31	38.29M
August 11, 2025	44.9	46.59	46.59	46.88	44.6	70.46M
August 08, 2025	43.98	43.88	43.88	44.25	43.81	19.06M
August 07, 2025	44.44	44.06	44.06	44.98	43.8	31.3M
August 06, 2025	44.15	44.26	44.26	44.29	43.68	19.93M
August 05, 2025	44.1	44.17	44.17	44.32	43.87	21.6M
August 04, 2025	43.79	44.07	44.07	44.18	43.4	23.24M
August 01, 2025	44.33	43.9	43.9	44.77	43.69	30.75M
July 31, 2025	45.9	44.28	44.28	46.14	44.11	37.16M
July 30, 2025	47.48	45.99	45.99	47.59	45.78	31.93M
July 29, 2025	47.2	47.59	47.59	47.66	46.88	23.99M
July 28, 2025	46.92	47.42	47.42	48.3	46.7	32.08M
July 25, 2025	47.6	47.1	47.1	47.87	46.9	26.75M
July 24, 2025	45.96	47.54	47.54	47.98	45.96	45.83M
July 23, 2025	46.81	46.1	46.1	46.9	45.97	26.74M
July 22, 2025	45.83	46.53	46.53	46.98	45.6	36.7M
July 21, 2025	45.7	45.99	45.99	46.05	45.19	23.89M
July 18, 2025	45.05	45.6	45.6	46.23	45.05	38.67M
July 17, 2025	44.05	45	45	45.06	43.67	28.41M
July 16, 2025	44.51	44.11	44.11	44.69	43.89	18.84M
July 15, 2025	45.11	44.51	44.51	45.48	44.35	23.8M
July 14, 2025	45.34	45.23	45.23	45.95	45.18	18.37M
July 11, 2025	45.15	45.04	45.04	46.09	44.71	37.66M
July 10, 2025	45.13	45.08	45.08	45.33	44.58	21.38M
July 09, 2025	44.52	45.03	45.03	45.98	44.3	33.72M
July 08, 2025	43.84	44.52	44.52	45.15	43.84	33.84M
July 07, 2025	44	44.08	44.08	44.43	43.46	23.48M

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