EVE Energy (300014.SHE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 53.97 | 55.18 | 53.11 | 54.94 | +1.50% | 45,080,101 |
| 2026-08-06 | 55.49 | 55.89 | 53.65 | 54.13 | -3.01% | 50,454,242 |
| 2026-08-05 | 54.94 | 56.00 | 54.81 | 55.81 | +1.58% | 45,904,238 |
| 2026-08-04 | 54.68 | 55.23 | 54.25 | 54.94 | +0.79% | 34,783,180 |
| 2026-08-03 | 54.00 | 54.90 | 53.28 | 54.51 | +0.46% | 31,291,389 |
| 2026-07-31 | 54.22 | 55.15 | 53.80 | 54.26 | +0.07% | 41,372,094 |
| 2026-07-30 | 52.50 | 54.88 | 52.50 | 54.22 | +1.88% | 53,616,465 |
| 2026-07-29 | 54.14 | 54.33 | 51.60 | 53.22 | -1.59% | 56,529,262 |
| 2026-07-28 | 54.08 | 55.38 | 53.90 | 54.08 | -1.87% | 33,146,289 |
| 2026-07-27 | 55.00 | 56.13 | 54.45 | 55.11 | +2.13% | 49,700,699 |
| 2026-07-24 | 54.00 | 55.59 | 53.90 | 53.96 | -2.44% | 44,447,215 |
| 2026-07-23 | 52.70 | 55.41 | 52.41 | 55.31 | +4.36% | 60,602,648 |
| 2026-07-22 | 53.73 | 53.95 | 52.60 | 53.00 | -2.23% | 47,879,586 |
| 2026-07-21 | 51.20 | 54.22 | 51.14 | 54.21 | +6.40% | 76,745,156 |
| 2026-07-20 | 50.80 | 52.43 | 49.40 | 50.95 | -1.39% | 56,461,320 |
| 2026-07-17 | 51.59 | 52.60 | 50.80 | 51.67 | +0.12% | 55,834,785 |
| 2026-07-16 | 52.00 | 52.85 | 50.81 | 51.61 | -1.28% | 34,284,098 |
| 2026-07-15 | 52.35 | 53.82 | 52.02 | 52.28 | +0.04% | 40,327,730 |
| 2026-07-14 | 51.79 | 52.42 | 50.33 | 52.26 | +1.01% | 46,581,461 |
| 2026-07-13 | 54.50 | 54.87 | 51.50 | 51.74 | -5.82% | 60,069,277 |
| 2026-07-10 | 56.47 | 56.94 | 54.86 | 54.94 | -3.43% | 51,118,777 |
| 2026-07-09 | 56.00 | 57.07 | 54.10 | 56.89 | +1.44% | 54,540,379 |
| 2026-07-08 | 58.40 | 58.59 | 56.00 | 56.08 | -4.12% | 46,925,973 |
| 2026-07-07 | 59.44 | 60.59 | 58.28 | 58.49 | -1.48% | 41,858,629 |
| 2026-07-06 | 60.60 | 61.95 | 59.24 | 59.37 | -2.93% | 49,818,301 |
| 2026-07-03 | 62.00 | 62.28 | 61.02 | 61.16 | -0.18% | 44,602,988 |
| 2026-07-02 | 62.35 | 63.78 | 61.21 | 61.27 | -3.13% | 58,893,902 |
| 2026-07-01 | 64.60 | 64.65 | 61.38 | 63.25 | -2.74% | 84,863,000 |
| 2026-06-30 | 64.50 | 65.47 | 63.63 | 65.03 | +0.67% | 60,972,691 |
| 2026-06-29 | 62.00 | 65.58 | 60.52 | 64.60 | +3.84% | 90,344,281 |
| 2026-06-26 | 67.00 | 67.53 | 62.10 | 62.21 | -6.89% | 92,641,125 |
| 2026-06-25 | 66.58 | 67.37 | 65.69 | 66.81 | -0.95% | 76,539,773 |
| 2026-06-24 | 67.00 | 68.46 | 65.80 | 67.45 | +0.25% | 81,865,766 |
| 2026-06-23 | 69.99 | 69.99 | 67.07 | 67.28 | -4.20% | 96,954,328 |
| 2026-06-22 | 66.00 | 70.44 | 64.67 | 70.23 | +5.36% | 149,596,625 |
| 2026-06-18 | 66.63 | 68.80 | 65.64 | 66.66 | -1.30% | 107,657,102 |
| 2026-06-17 | 66.50 | 67.78 | 65.85 | 67.54 | +0.99% | 136,264,000 |
| 2026-06-16 | 66.66 | 67.50 | 63.87 | 66.88 | +13.80% | 166,540,797 |
| 2026-06-15 | 58.45 | 58.87 | 57.52 | 58.77 | +1.91% | 50,082,793 |
| 2026-06-12 | 55.51 | 58.63 | 55.30 | 57.67 | +4.66% | 74,161,602 |
| 2026-06-11 | 55.36 | 56.31 | 54.10 | 55.10 | -0.47% | 45,926,441 |
| 2026-06-10 | 56.48 | 57.14 | 54.80 | 55.36 | -2.64% | 37,835,727 |
| 2026-06-09 | 55.80 | 57.12 | 55.13 | 56.86 | +4.66% | 55,975,047 |
| 2026-06-08 | 56.25 | 56.98 | 53.92 | 54.33 | -6.70% | 67,592,656 |
| 2026-06-05 | 59.42 | 60.19 | 58.00 | 58.23 | -2.40% | 59,881,121 |
| 2026-06-04 | 62.00 | 62.00 | 59.51 | 59.66 | -5.27% | 79,529,672 |
| 2026-06-03 | 64.83 | 64.83 | 62.73 | 62.98 | -3.82% | 71,493,938 |
| 2026-06-02 | 64.80 | 65.80 | 63.40 | 65.48 | +0.75% | 63,400,551 |
| 2026-06-01 | 64.50 | 66.91 | 64.46 | 64.99 | +2.06% | 69,722,828 |
| 2026-05-29 | 65.80 | 66.06 | 63.38 | 63.68 | -3.28% | 64,233,961 |
| 2026-05-28 | 65.00 | 66.09 | 63.09 | 65.84 | +1.71% | 70,199,430 |
| 2026-05-27 | 63.80 | 66.45 | 63.80 | 64.73 | +2.16% | 86,766,469 |
| 2026-05-26 | 63.08 | 64.44 | 62.62 | 63.36 | +0.24% | 48,575,090 |
| 2026-05-25 | 64.38 | 64.66 | 62.50 | 63.21 | -1.82% | 55,703,180 |
| 2026-05-22 | 64.60 | 64.84 | 63.50 | 64.38 | +0.67% | 45,187,527 |
| 2026-05-21 | 66.56 | 67.27 | 63.88 | 63.95 | -3.92% | 74,194,484 |
| 2026-05-20 | 65.00 | 67.56 | 64.60 | 66.56 | +1.62% | 79,922,969 |
| 2026-05-19 | 64.90 | 65.76 | 63.82 | 65.50 | +0.57% | 53,886,398 |
| 2026-05-18 | 64.74 | 65.88 | 63.70 | 65.13 | -0.99% | 57,028,020 |
| 2026-05-15 | 65.30 | 67.73 | 64.51 | 65.78 | +0.74% | 75,518,141 |
| 2026-05-14 | 68.90 | 69.03 | 65.28 | 65.30 | -4.67% | 77,241,037 |
| 2026-05-13 | 68.00 | 68.83 | 67.33 | 68.50 | +0.60% | 60,997,564 |
| 2026-05-12 | 70.12 | 70.15 | 67.38 | 68.09 | -2.81% | 82,854,040 |
| 2026-05-11 | 69.80 | 71.20 | 68.56 | 70.06 | +0.23% | 99,858,674 |
| 2026-05-08 | 71.40 | 73.99 | 69.88 | 69.90 | -2.66% | 110,735,958 |
| 2026-05-07 | 75.55 | 75.98 | 71.00 | 71.81 | -4.94% | 140,009,525 |
| 2026-05-06 | 73.05 | 76.18 | 73.00 | 75.54 | +4.06% | 107,985,462 |
| 2026-04-30 | 73.50 | 74.37 | 72.21 | 72.59 | -2.04% | 74,690,706 |
| 2026-04-29 | 70.20 | 74.38 | 69.74 | 74.10 | +5.21% | 94,714,343 |
| 2026-04-28 | 71.06 | 71.11 | 69.50 | 70.43 | -1.40% | 56,077,434 |
| 2026-04-27 | 73.23 | 73.50 | 71.25 | 71.43 | -1.90% | 68,196,273 |
| 2026-04-24 | 71.90 | 73.72 | 70.78 | 72.81 | +1.31% | 78,384,719 |
| 2026-04-23 | 71.99 | 72.90 | 70.65 | 71.87 | +0.13% | 72,522,633 |
| 2026-04-22 | 71.89 | 74.50 | 71.15 | 71.78 | -0.28% | 80,336,531 |
| 2026-04-21 | 69.32 | 72.78 | 67.92 | 71.98 | +4.38% | 106,614,203 |
| 2026-04-20 | 69.81 | 69.85 | 68.50 | 68.96 | -1.27% | 60,616,281 |
| 2026-04-17 | 70.48 | 71.46 | 69.35 | 69.85 | -1.59% | 64,930,910 |
| 2026-04-16 | 71.00 | 72.97 | 70.59 | 70.98 | +0.94% | 76,781,758 |
| 2026-04-15 | 72.50 | 72.85 | 69.88 | 70.32 | -2.74% | 70,180,367 |
| 2026-04-14 | 70.11 | 72.50 | 68.90 | 72.30 | +3.26% | 83,147,430 |
| 2026-04-13 | 68.88 | 71.85 | 68.74 | 70.02 | +1.36% | 85,500,438 |
| 2026-04-10 | 66.00 | 70.75 | 65.65 | 69.08 | +6.10% | 106,991,102 |
| 2026-04-09 | 65.98 | 66.95 | 64.01 | 65.11 | +1.34% | 63,466,121 |
| 2026-04-08 | 62.45 | 64.43 | 62.39 | 64.25 | +5.88% | 72,745,055 |
| 2026-04-07 | 60.03 | 61.28 | 59.55 | 60.68 | +1.13% | 34,846,312 |
| 2026-04-03 | 62.90 | 62.95 | 59.95 | 60.00 | -4.69% | 52,729,059 |
| 2026-04-02 | 61.58 | 64.36 | 61.54 | 62.95 | +0.59% | 64,052,113 |
| 2026-04-01 | 63.37 | 63.50 | 60.50 | 62.58 | +0.56% | 72,241,688 |
| 2026-03-31 | 67.15 | 67.50 | 61.88 | 62.23 | -9.93% | 119,911,602 |
| 2026-03-30 | 71.08 | 72.18 | 67.89 | 69.09 | -4.57% | 85,625,039 |
| 2026-03-27 | 69.79 | 72.74 | 68.98 | 72.40 | +3.43% | 91,546,062 |
| 2026-03-26 | 70.84 | 72.94 | 69.02 | 70.00 | -0.53% | 74,333,844 |
| 2026-03-25 | 71.11 | 71.28 | 68.61 | 70.37 | +0.39% | 67,806,172 |
| 2026-03-24 | 71.55 | 71.80 | 66.50 | 70.10 | -1.45% | 89,752,242 |
| 2026-03-23 | 70.00 | 73.40 | 70.00 | 71.13 | +0.47% | 114,558,000 |
| 2026-03-20 | 68.99 | 73.18 | 68.20 | 70.80 | +5.58% | 131,217,203 |
| 2026-03-19 | 67.19 | 69.66 | 66.72 | 67.06 | -0.67% | 56,953,238 |
| 2026-03-18 | 69.32 | 69.40 | 66.48 | 67.51 | -1.62% | 50,559,160 |
| 2026-03-17 | 69.70 | 71.43 | 68.48 | 68.62 | -1.90% | 64,571,160 |
| 2026-03-16 | 68.80 | 71.83 | 68.00 | 69.95 | +2.54% | 83,441,008 |
| 2026-03-13 | 68.69 | 70.36 | 67.96 | 68.22 | -1.26% | 71,045,773 |
| 2026-03-12 | 68.57 | 69.18 | 67.31 | 69.09 | +1.65% | 81,226,242 |
| 2026-03-11 | 62.76 | 69.67 | 62.70 | 67.97 | +7.92% | 125,431,297 |
| 2026-03-10 | 62.71 | 63.85 | 62.50 | 62.98 | +1.12% | 40,868,832 |
| 2026-03-09 | 59.70 | 62.50 | 58.36 | 62.28 | +3.28% | 59,208,672 |
| 2026-03-06 | 60.03 | 60.75 | 59.59 | 60.30 | -0.40% | 27,731,801 |
| 2026-03-05 | 61.60 | 61.94 | 60.18 | 60.54 | -0.46% | 34,225,031 |
| 2026-03-04 | 60.60 | 61.98 | 60.08 | 60.82 | -1.22% | 37,158,059 |
| 2026-03-03 | 62.46 | 64.32 | 61.52 | 61.57 | +0.26% | 66,152,430 |
| 2026-03-02 | 61.20 | 63.20 | 61.02 | 61.41 | -1.48% | 39,057,953 |
| 2026-02-27 | 61.66 | 62.60 | 61.60 | 62.33 | +0.27% | 31,064,090 |
| 2026-02-26 | 66.01 | 66.10 | 62.02 | 62.16 | -5.04% | 75,092,750 |
| 2026-02-25 | 64.50 | 66.50 | 64.20 | 65.46 | +1.52% | 49,491,359 |
| 2026-02-24 | 64.93 | 66.07 | 64.22 | 64.48 | +1.10% | 35,303,406 |
| 2026-02-13 | 65.00 | 65.00 | 63.73 | 63.78 | -2.00% | 31,403,631 |
| 2026-02-12 | 63.79 | 65.38 | 63.66 | 65.08 | +2.02% | 45,113,930 |
| 2026-02-11 | 63.22 | 64.80 | 62.90 | 63.79 | +0.66% | 30,898,070 |
| 2026-02-10 | 63.96 | 64.80 | 63.22 | 63.37 | -1.28% | 26,399,061 |
| 2026-02-09 | 63.78 | 64.63 | 63.30 | 64.19 | +1.04% | 36,119,473 |
| 2026-02-06 | 60.97 | 64.36 | 60.89 | 63.53 | +3.17% | 51,191,473 |
| 2026-02-05 | 63.21 | 63.40 | 61.01 | 61.58 | -3.71% | 41,872,602 |
| 2026-02-04 | 62.69 | 64.17 | 62.09 | 63.95 | +1.30% | 41,407,340 |
| 2026-02-03 | 63.61 | 63.80 | 61.80 | 63.13 | +0.32% | 40,503,398 |
| 2026-02-02 | 65.31 | 66.07 | 62.82 | 62.93 | -1.35% | 58,855,832 |
| 2026-01-30 | 60.71 | 64.10 | 59.58 | 63.79 | +5.07% | 88,280,148 |
| 2026-01-29 | 62.00 | 62.25 | 60.59 | 60.71 | -2.46% | 47,216,191 |
| 2026-01-28 | 63.80 | 63.83 | 61.20 | 62.24 | -3.05% | 66,670,297 |
| 2026-01-27 | 65.28 | 65.68 | 62.33 | 64.20 | -2.40% | 61,316,129 |
| 2026-01-26 | 68.03 | 68.50 | 65.75 | 65.78 | -1.45% | 60,623,180 |
| 2026-01-23 | 64.80 | 66.88 | 64.68 | 66.75 | +2.93% | 66,667,000 |
| 2026-01-22 | 66.90 | 68.30 | 64.59 | 64.85 | -2.98% | 68,616,703 |
| 2026-01-21 | 65.69 | 67.98 | 65.48 | 66.84 | +1.24% | 48,396,992 |
| 2026-01-20 | 68.25 | 68.50 | 65.38 | 66.02 | -2.91% | 57,955,180 |
| 2026-01-19 | 68.80 | 69.36 | 67.70 | 68.00 | -1.00% | 44,753,199 |
| 2026-01-16 | 68.26 | 69.80 | 68.21 | 68.69 | +1.16% | 61,456,390 |
| 2026-01-15 | 66.90 | 69.27 | 66.60 | 67.90 | +1.10% | 54,993,871 |
| 2026-01-14 | 66.66 | 69.07 | 66.39 | 67.16 | +0.80% | 72,381,285 |
| 2026-01-13 | 68.21 | 69.78 | 66.36 | 66.63 | -2.32% | 71,106,565 |
| 2026-01-12 | 68.50 | 69.65 | 66.18 | 68.21 | -1.49% | 73,787,958 |
| 2026-01-09 | 69.00 | 70.12 | 68.10 | 69.24 | +0.35% | 42,953,522 |
| 2026-01-08 | 69.00 | 70.19 | 68.24 | 69.00 | -0.99% | 43,076,796 |
| 2026-01-07 | 70.02 | 71.54 | 68.78 | 69.69 | +0.13% | 57,277,172 |
| 2026-01-06 | 69.47 | 70.50 | 68.58 | 69.60 | +0.91% | 49,033,918 |
| 2026-01-05 | 65.79 | 69.37 | 65.79 | 68.97 | +4.88% | 62,363,843 |
| 2025-12-31 | 67.76 | 68.30 | 65.60 | 65.76 | -2.87% | 45,288,489 |
| 2025-12-30 | 67.51 | 68.15 | 66.18 | 67.70 | -1.34% | 56,641,519 |
| 2025-12-29 | 71.33 | 71.33 | 68.32 | 68.62 | -4.43% | 63,794,761 |
| 2025-12-26 | 71.70 | 73.38 | 70.72 | 71.80 | +1.33% | 63,668,611 |
| 2025-12-25 | 70.28 | 71.10 | 69.50 | 70.86 | -0.37% | 34,883,042 |
| 2025-12-24 | 70.47 | 71.42 | 69.72 | 71.12 | +0.42% | 38,668,805 |
| 2025-12-23 | 69.04 | 71.99 | 68.80 | 70.82 | +2.62% | 54,800,528 |
| 2025-12-22 | 68.67 | 69.64 | 68.40 | 69.01 | +0.66% | 27,484,562 |
| 2025-12-19 | 69.13 | 69.19 | 67.50 | 68.56 | +0.01% | 27,480,818 |
| 2025-12-18 | 69.06 | 70.15 | 68.48 | 68.55 | -2.02% | 24,583,763 |
| 2025-12-17 | 68.35 | 70.25 | 67.99 | 69.96 | +3.29% | 33,891,019 |
| 2025-12-16 | 69.00 | 69.34 | 66.66 | 67.73 | -1.85% | 27,140,673 |
| 2025-12-15 | 70.96 | 71.86 | 68.68 | 69.01 | -2.80% | 30,731,298 |
| 2025-12-12 | 71.00 | 72.09 | 69.40 | 71.00 | +0.69% | 33,387,514 |
| 2025-12-11 | 71.30 | 73.50 | 70.50 | 70.51 | -0.98% | 38,754,306 |
| 2025-12-10 | 72.39 | 72.40 | 69.85 | 71.21 | -0.38% | 30,079,956 |
| 2025-12-09 | 72.00 | 73.00 | 70.94 | 71.48 | -0.86% | 32,112,215 |
| 2025-12-08 | 69.14 | 72.88 | 69.00 | 72.10 | +4.30% | 48,927,548 |
| 2025-12-05 | 70.25 | 70.25 | 68.50 | 69.13 | -0.56% | 30,888,945 |
| 2025-12-04 | 69.22 | 69.76 | 67.96 | 69.52 | +0.43% | 28,582,705 |
| 2025-12-03 | 70.65 | 71.40 | 68.88 | 69.22 | -2.02% | 31,146,800 |
| 2025-12-02 | 71.80 | 71.82 | 70.11 | 70.65 | -2.39% | 32,469,665 |
| 2025-12-01 | 71.79 | 73.37 | 71.32 | 72.38 | +1.36% | 37,921,879 |
| 2025-11-28 | 70.01 | 72.57 | 69.24 | 71.41 | -0.39% | 45,639,999 |
| 2025-11-27 | 72.35 | 74.80 | 71.58 | 71.69 | -0.94% | 48,015,379 |
| 2025-11-26 | 72.74 | 73.89 | 71.88 | 72.37 | -0.18% | 34,939,841 |
| 2025-11-25 | 72.50 | 73.96 | 71.96 | 72.50 | +1.44% | 34,936,506 |
| 2025-11-24 | 72.27 | 72.98 | 70.16 | 71.47 | -0.38% | 42,801,352 |
| 2025-11-21 | 74.10 | 75.00 | 71.74 | 71.74 | -5.98% | 54,240,097 |
| 2025-11-20 | 79.05 | 79.58 | 76.00 | 76.30 | -3.42% | 49,469,392 |
| 2025-11-19 | 78.20 | 80.65 | 78.00 | 79.00 | +0.51% | 42,856,697 |
| 2025-11-18 | 83.46 | 85.20 | 77.77 | 78.60 | -5.81% | 76,129,224 |
| 2025-11-17 | 82.88 | 86.00 | 82.20 | 83.45 | +1.03% | 52,428,998 |
| 2025-11-14 | 85.90 | 86.88 | 82.51 | 82.60 | -5.46% | 69,129,495 |
| 2025-11-13 | 80.50 | 89.89 | 80.40 | 87.37 | +9.19% | 108,190,663 |
| 2025-11-12 | 82.51 | 82.88 | 79.00 | 80.02 | -4.75% | 55,623,200 |
| 2025-11-11 | 84.24 | 87.60 | 83.35 | 84.01 | +0.19% | 56,879,244 |
| 2025-11-10 | 88.40 | 89.90 | 82.77 | 83.85 | -4.03% | 80,364,152 |
| 2025-11-07 | 85.00 | 88.80 | 83.20 | 87.37 | +2.60% | 79,957,271 |
| 2025-11-06 | 85.50 | 86.30 | 84.19 | 85.16 | -0.57% | 55,968,681 |
| 2025-11-05 | 77.00 | 86.37 | 76.50 | 85.65 | +8.03% | 90,266,623 |
| 2025-11-04 | 82.60 | 83.78 | 78.68 | 79.28 | -5.00% | 63,060,971 |
| 2025-11-03 | 82.04 | 85.50 | 80.50 | 83.45 | +0.32% | 71,284,920 |
| 2025-10-31 | 83.75 | 88.24 | 83.10 | 83.18 | -0.74% | 87,981,538 |
| 2025-10-30 | 83.60 | 86.93 | 81.85 | 83.80 | +0.25% | 105,576,448 |
| 2025-10-29 | 77.03 | 83.99 | 77.03 | 83.59 | +7.82% | 97,432,742 |
| 2025-10-28 | 76.92 | 79.44 | 76.92 | 77.53 | +0.83% | 67,526,660 |
| 2025-10-27 | 80.00 | 80.61 | 75.00 | 76.89 | -4.19% | 117,168,904 |
| 2025-10-24 | 78.56 | 80.30 | 77.50 | 80.25 | +2.24% | 69,748,148 |
| 2025-10-23 | 77.21 | 78.81 | 75.64 | 78.49 | +1.12% | 46,681,522 |
| 2025-10-22 | 77.63 | 79.20 | 76.00 | 77.62 | -1.31% | 41,613,968 |
| 2025-10-21 | 77.36 | 79.18 | 76.31 | 78.65 | +2.82% | 53,823,739 |
| 2025-10-20 | 77.65 | 79.29 | 75.63 | 76.49 | +0.26% | 55,596,745 |
| 2025-10-17 | 82.58 | 83.00 | 76.28 | 76.29 | -8.91% | 72,655,234 |
| 2025-10-16 | 80.28 | 84.87 | 79.36 | 83.75 | +3.10% | 75,827,296 |
| 2025-10-15 | 79.00 | 81.49 | 76.75 | 81.23 | +2.76% | 57,065,718 |
| 2025-10-14 | 83.45 | 85.64 | 77.58 | 79.05 | -5.18% | 83,184,958 |
| 2025-10-13 | 76.20 | 83.98 | 76.00 | 83.37 | +3.72% | 81,810,989 |
| 2025-10-10 | 88.10 | 88.29 | 79.89 | 80.38 | -10.96% | 100,875,203 |
| 2025-10-09 | 91.14 | 94.44 | 88.10 | 90.27 | -0.80% | 90,705,320 |
| 2025-09-30 | 83.00 | 91.98 | 82.60 | 91.00 | +8.75% | 108,835,768 |
| 2025-09-29 | 79.99 | 86.70 | 79.99 | 83.68 | +8.30% | 108,181,657 |
| 2025-09-26 | 79.79 | 82.02 | 77.20 | 77.27 | -4.93% | 73,576,276 |
| 2025-09-25 | 76.04 | 83.88 | 76.03 | 81.28 | +6.47% | 123,246,183 |
| 2025-09-24 | 73.71 | 77.48 | 71.87 | 76.34 | +3.43% | 98,480,023 |
| 2025-09-23 | 71.81 | 76.88 | 71.79 | 73.81 | +2.79% | 107,949,085 |
| 2025-09-22 | 71.30 | 72.78 | 70.60 | 71.81 | +0.56% | 45,667,931 |
| 2025-09-19 | 70.44 | 73.86 | 70.30 | 71.41 | +1.32% | 78,637,613 |
| 2025-09-18 | 72.82 | 73.60 | 69.18 | 70.48 | -4.71% | 98,905,504 |
| 2025-09-17 | 72.87 | 75.64 | 71.75 | 73.96 | +0.24% | 90,227,875 |
| 2025-09-16 | 74.47 | 74.92 | 71.73 | 73.78 | -0.19% | 89,619,881 |
| 2025-09-15 | 75.99 | 80.94 | 73.66 | 73.92 | +0.15% | 134,112,951 |
| 2025-09-12 | 72.00 | 76.98 | 71.00 | 73.81 | +2.94% | 123,035,096 |
| 2025-09-11 | 69.90 | 72.71 | 68.13 | 71.70 | +2.21% | 105,915,468 |
| 2025-09-10 | 70.00 | 71.30 | 69.00 | 70.15 | -2.88% | 109,163,168 |
| 2025-09-09 | 73.10 | 74.88 | 71.60 | 72.23 | -3.63% | 105,174,697 |
| 2025-09-08 | 81.00 | 81.00 | 72.98 | 74.95 | -3.91% | 181,300,483 |
| 2025-09-05 | 68.00 | 78.90 | 67.00 | 78.00 | +16.59% | 170,591,805 |
| 2025-09-04 | 66.08 | 72.77 | 65.28 | 66.90 | +4.51% | 156,146,108 |
| 2025-09-03 | 57.86 | 65.56 | 57.85 | 64.01 | +12.08% | 138,471,785 |
| 2025-09-02 | 55.81 | 57.89 | 55.30 | 57.11 | +2.22% | 73,658,304 |
| 2025-09-01 | 57.45 | 58.14 | 55.50 | 55.87 | -2.31% | 67,923,384 |
| 2025-08-29 | 53.60 | 59.00 | 53.53 | 57.19 | +6.84% | 103,133,627 |
| 2025-08-28 | 53.00 | 54.79 | 52.00 | 53.53 | +0.53% | 68,097,488 |
| 2025-08-27 | 50.35 | 56.68 | 50.20 | 53.25 | +5.76% | 114,480,301 |
| 2025-08-26 | 49.49 | 51.50 | 48.80 | 50.35 | +0.96% | 56,772,590 |
| 2025-08-25 | 48.84 | 50.74 | 48.27 | 49.87 | +2.82% | 67,950,497 |
| 2025-08-22 | 47.20 | 50.25 | 47.11 | 48.50 | +0.89% | 69,295,191 |
| 2025-08-21 | 48.56 | 48.74 | 47.82 | 48.07 | -0.89% | 30,961,825 |
| 2025-08-20 | 47.18 | 48.57 | 47.03 | 48.50 | +1.83% | 37,760,965 |
| 2025-08-19 | 47.43 | 48.31 | 47.00 | 47.63 | +0.44% | 39,327,893 |
| 2025-08-18 | 47.18 | 47.98 | 46.73 | 47.42 | +1.43% | 48,945,217 |
| 2025-08-15 | 45.25 | 46.95 | 45.21 | 46.75 | +2.95% | 49,733,954 |
| 2025-08-14 | 46.26 | 46.35 | 44.85 | 45.41 | -1.50% | 35,767,583 |
| 2025-08-13 | 45.78 | 46.50 | 45.51 | 46.10 | +0.37% | 32,763,633 |
| 2025-08-12 | 46.34 | 46.34 | 45.31 | 45.93 | -1.42% | 38,285,791 |
| 2025-08-11 | 44.90 | 46.88 | 44.60 | 46.59 | +6.18% | 70,454,531 |
| 2025-08-08 | 43.98 | 44.25 | 43.81 | 43.88 | -0.41% | 19,058,639 |
| 2025-08-07 | 44.44 | 44.98 | 43.80 | 44.06 | -0.45% | 31,293,446 |
| 2025-08-06 | 44.15 | 44.29 | 43.68 | 44.26 | +0.20% | 19,927,915 |
| 2025-08-05 | 44.10 | 44.32 | 43.87 | 44.17 | +0.23% | 21,601,045 |
| 2025-08-04 | 43.79 | 44.18 | 43.40 | 44.07 | +0.39% | 23,033,186 |
| 2025-08-01 | 44.33 | 44.77 | 43.69 | 43.90 | -0.86% | 30,743,991 |
| 2025-07-31 | 45.90 | 46.14 | 44.11 | 44.28 | -3.72% | 37,153,518 |
| 2025-07-30 | 47.48 | 47.59 | 45.78 | 45.99 | -3.36% | 31,930,237 |
| 2025-07-29 | 47.20 | 47.66 | 46.88 | 47.59 | +0.36% | 23,988,450 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+34.94%). Worst month: Jan (-6.76%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is EVE Energy's (300014.SHE) latest close?
54.94 on 2026-08-07, from the Closelook data lake's daily price record.
What is 300014.SHE's 52-week high and low?
94.44 high and 43.80 low over the trailing 52 weeks, as of 2026-08-07.
What is EVE Energy's strongest and weakest month historically?
Historically, 300014.SHE's strongest calendar month has been Sep (average +34.94%) and its weakest Jan (average -6.76%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 931 daily bars in the Closelook data lake.