EVE Energy (300014.SHE) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -6.5% vs the 50-day and -22.3% vs the 200-day average, 47.9% below the 52-week high and +13.6% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: EVE Energy trades 6.5% below its 50-day and 22.3% below its 200-day moving average. (as of 2026-10-30)

EVE Energy researches, makes and sells lithium batteries, covering primary lithium cells, consumer lithium-ion cells, and power batteries for electric vehicles such as prismatic LFP and pouch NCM cells, together with battery systems and management electronics. It also sells IoT hardware including smart meters and security devices, and offers energy-storage and recycling services.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 300014.SHE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	45.55	48.00	45.41	46.80	+1.96%	40,260,601
2026-10-29	46.03	46.75	45.47	45.90	-1.16%	27,240,348
2026-10-28	46.70	46.98	46.16	46.44	-0.30%	30,236,381
2026-10-27	47.21	47.77	46.58	46.58	-1.33%	41,071,289
2026-10-26	45.50	47.80	45.50	47.21	+6.50%	74,064,633
2026-10-23	41.47	44.48	41.37	44.33	+6.08%	52,852,934
2026-10-22	41.51	42.56	41.21	41.79	+0.17%	36,201,832
2026-10-21	43.79	43.94	41.54	41.72	-5.27%	50,803,191
2026-10-20	44.77	45.14	43.65	44.04	-2.22%	37,737,090
2026-10-19	46.50	47.02	45.02	45.04	-4.25%	31,054,635
2026-10-16	48.51	48.92	46.38	47.04	+0.00%	26,791,684
2026-10-15	45.80	47.30	45.55	47.04	-0.53%	28,941,553
2026-10-14	48.37	48.97	47.20	47.29	-2.23%	20,687,141
2026-10-13	49.81	50.00	47.15	48.37	-3.99%	39,623,801
2026-10-12	51.00	52.19	50.24	50.38	-1.83%	33,206,852
2026-10-09	50.10	51.98	49.90	51.32	+1.66%	51,550,328
2026-10-08	49.55	51.40	49.40	50.48	+1.35%	42,236,684
2026-09-30	48.39	49.99	48.20	49.81	+2.51%	30,760,279
2026-09-29	47.88	48.83	47.71	48.59	+2.12%	30,155,152
2026-09-28	48.70	48.80	47.31	47.58	-2.72%	24,173,447
2026-09-24	49.61	49.98	48.82	48.91	-2.24%	17,918,164
2026-09-23	50.32	50.58	49.80	50.03	-1.03%	18,891,961
2026-09-22	50.01	51.39	49.98	50.55	+1.16%	37,910,695
2026-09-21	51.21	51.31	49.88	49.97	-3.08%	50,783,480
2026-09-18	51.28	52.06	50.18	51.56	+6.90%	71,602,617
2026-09-17	48.01	48.60	48.01	48.23	-0.88%	18,186,992
2026-09-16	47.90	49.10	47.00	48.66	+0.62%	35,597,391
2026-09-15	49.00	49.58	48.30	48.36	-1.91%	22,512,865
2026-09-14	48.36	49.59	48.25	49.30	+1.44%	25,673,252
2026-09-11	49.38	49.38	47.81	48.60	-2.55%	32,747,308
2026-09-10	50.05	50.13	49.42	49.87	-0.74%	18,161,292
2026-09-09	50.48	50.69	49.84	50.24	-0.91%	23,546,638
2026-09-08	51.27	51.29	50.46	50.70	-0.53%	23,766,255
2026-09-07	51.34	51.56	50.83	50.97	-0.14%	20,694,793
2026-09-04	51.40	51.98	50.82	51.04	-0.22%	20,130,893
2026-09-03	51.27	51.58	50.96	51.15	+0.20%	17,451,215
2026-09-02	52.05	52.05	50.91	51.05	-2.76%	26,424,611
2026-09-01	52.80	53.07	52.36	52.50	-0.49%	22,198,252
2026-08-31	53.99	53.99	52.26	52.76	-2.87%	36,209,816
2026-08-28	55.10	55.26	54.28	54.32	-2.07%	26,870,168
2026-08-27	55.70	55.80	54.36	55.47	-0.77%	31,980,580
2026-08-26	54.55	56.50	54.03	55.90	+2.44%	37,001,516
2026-08-25	55.27	55.27	53.96	54.57	-2.24%	32,212,637
2026-08-24	55.42	56.95	55.42	55.82	+0.05%	37,363,262
2026-08-21	55.30	57.05	54.53	55.79	+1.33%	42,965,926
2026-08-20	56.20	57.81	54.88	55.06	-0.61%	41,237,832
2026-08-19	56.00	56.63	55.21	55.40	-2.22%	36,135,520
2026-08-18	57.00	57.39	56.17	56.66	-0.94%	27,026,123
2026-08-17	56.32	57.25	55.80	57.20	+1.35%	36,665,125
2026-08-14	56.28	57.88	56.00	56.44	+1.00%	46,209,270
2026-08-13	56.25	56.95	55.78	55.88	-1.15%	38,285,441
2026-08-12	55.80	57.33	55.70	56.53	+0.86%	42,108,453
2026-08-11	55.40	56.97	55.02	56.05	+1.50%	54,251,207
2026-08-10	54.92	55.75	54.31	55.22	+0.51%	39,855,828
2026-08-07	53.97	55.18	53.11	54.94	+1.50%	45,080,102
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Sep (+24.93%). Worst month: Jan (-6.76%). Based on 5 years of daily data (2022–2026).

Jan-6.76%
Feb+0.80%
Mar-2.75%
Apr-2.76%
May-2.63%
Jun-1.24%
Jul-4.79%
Aug-0.02%
Sep+24.93%
Oct-5.22%
Nov-5.15%
Dec-2.29%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is EVE Energy's (300014.SHE) latest close?

46.80 on 2026-10-30, from the Closelook data lake's daily price record.

What is 300014.SHE's 52-week high and low?

89.90 high and 41.21 low over the trailing 52 weeks, as of 2026-10-30.

What is EVE Energy's strongest and weakest month historically?

Historically, 300014.SHE's strongest calendar month has been Sep (average +24.93%) 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 985 daily bars in the Closelook data lake.

What is the current Closelooknet signal on 300014.SHE?

Downtrend stack: Trades -6.5% vs the 50-day and -22.3% vs the 200-day average, 47.9% below the 52-week high and +13.6% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is 300014.SHE above its 50-day and 200-day moving averages?

EVE Energy trades 6.5% below its 50-day and 22.3% below its 200-day moving average (0.2% below its 20-day). As of 2026-10-30.