Mercado fechado

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

Shenzhen - Shenzhen Preço Adiado. Moeda em CNY.
Adicionar à lista
38,07+0,47 (+1,25%)
No fechamento: 03:04PM CST
Período:
19 de mai. de 2023 - 19 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CNYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 202437,4038,1037,1338,0738,0717.355.364
16 de mai. de 202437,5838,1737,1237,6037,6013.434.788
15 de mai. de 202437,8838,9937,3237,4037,4014.022.668
14 de mai. de 202438,0938,2837,5137,6137,6114.939.679
13 de mai. de 202438,1938,5837,6837,9937,9917.499.963
10 de mai. de 202439,9939,9938,7638,9538,9523.091.281
09 de mai. de 202439,8540,3038,8139,7039,7051.913.940
08 de mai. de 202438,6438,7537,4137,6137,6118.409.131
07 de mai. de 202438,6738,9838,3538,8438,8416.485.692
06 de mai. de 202438,0039,3038,0038,7838,7832.096.344
30 de abr. de 202437,7537,9736,9436,9736,9720.171.916
29 de abr. de 202436,3838,4536,3637,7437,7435.727.930
26 de abr. de 202435,5136,5435,5036,2936,2921.879.662
25 de abr. de 202434,8536,9934,8335,9235,9237.551.857
24 de abr. de 202434,7034,7733,5934,2734,2724.091.282
23 de abr. de 202434,8935,2534,3735,0035,0014.230.423
22 de abr. de 202435,1535,8034,3134,8534,8518.097.295
19 de abr. de 202436,1636,1634,7135,0035,0020.735.094
18 de abr. de 202436,4636,7335,4336,2036,2016.845.317
17 de abr. de 202435,9636,6735,9436,5136,5115.980.111
16 de abr. de 202436,9937,0235,6335,6835,6820.302.884
15 de abr. de 202436,7038,2636,6037,0137,0121.264.520
12 de abr. de 202438,4138,5536,6136,6936,6927.074.984
11 de abr. de 202438,8839,2338,2338,6238,6216.534.146
10 de abr. de 202440,5240,5439,1039,3539,3515.337.720
09 de abr. de 202438,5040,2938,4040,1440,1428.022.460
08 de abr. de 202439,8640,8438,6038,6138,6125.676.565
03 de abr. de 202441,2041,7640,2540,4740,4720.093.329
02 de abr. de 202440,6841,5540,2141,2041,2024.308.182
01 de abr. de 202439,3940,8339,3940,6840,6820.578.181
29 de mar. de 202439,2140,2039,1839,1639,167.994.880
28 de mar. de 202438,8939,7838,8039,2739,2713.958.376
27 de mar. de 202440,8040,9738,8438,8438,8418.260.564
26 de mar. de 202439,2441,5339,1541,0641,0627.106.322
25 de mar. de 202440,3540,4239,3439,3439,3416.589.890
22 de mar. de 202441,6041,8440,4240,4240,4218.068.273
21 de mar. de 202441,8142,6041,6041,7741,7717.628.150
20 de mar. de 202441,5042,4941,3241,9441,9417.544.010
19 de mar. de 202442,0042,6541,5041,6041,6020.485.515
18 de mar. de 202442,2042,5041,5342,0842,0829.986.037
15 de mar. de 202441,4041,6640,2441,0641,0623.898.729
14 de mar. de 202442,1543,0541,4241,7141,7122.735.879
13 de mar. de 202442,0642,5741,7242,5042,5026.929.173
12 de mar. de 202443,2043,4842,0042,4542,4548.308.781
11 de mar. de 202438,6042,7638,5542,5042,5064.894.691
08 de mar. de 202437,8838,7037,2937,6137,6116.260.615
07 de mar. de 202438,8639,1537,8737,8737,8715.815.346
06 de mar. de 202438,1839,8237,9038,9338,9321.411.525
05 de mar. de 202438,4038,7137,8738,4538,4520.652.491
04 de mar. de 202439,4140,4938,8138,9338,9327.492.673
01 de mar. de 202438,3339,8138,2039,4039,4043.252.515
29 de fev. de 202435,6338,3335,6338,3138,3143.747.430
28 de fev. de 202436,8538,3835,9735,9835,9838.204.007
27 de fev. de 202435,8036,6535,6836,6536,6521.689.614
26 de fev. de 202436,0036,5035,6035,9535,9519.668.478
23 de fev. de 202435,8036,5035,4836,1036,1020.237.916
22 de fev. de 202435,2935,8635,2335,6735,6716.055.149
21 de fev. de 202434,6936,4034,5035,6135,6125.375.661
20 de fev. de 202434,8135,0834,3534,9034,9015.914.499
19 de fev. de 202435,4035,7734,7135,1535,1520.361.694
08 de fev. de 202434,4835,7034,1835,2035,2027.907.558
07 de fev. de 202434,1934,9933,8034,1734,1732.598.774
06 de fev. de 202431,7434,3031,7034,2134,2130.615.392
05 de fev. de 202432,3833,3730,5332,0332,0333.833.864
02 de fev. de 202434,0034,3331,6632,8032,8029.751.457
01 de fev. de 202434,2034,9533,7633,9233,9221.850.964
31 de jan. de 202435,0536,7834,7034,7834,7831.653.994
30 de jan. de 202435,6436,6034,7534,8034,8019.714.277
29 de jan. de 202438,0038,1036,0336,0336,0322.726.923
26 de jan. de 202438,5038,9537,9037,9037,9020.381.560
25 de jan. de 202437,6838,9837,2338,9338,9326.960.584
24 de jan. de 202438,8438,8836,9138,0738,0729.424.288
23 de jan. de 202438,8139,6537,7838,5938,5928.845.824
22 de jan. de 202439,7040,9038,3139,0739,0738.708.211
19 de jan. de 202439,0041,8038,9040,2740,2738.791.151
18 de jan. de 202438,2739,5937,9639,4539,4525.870.139
17 de jan. de 202440,3140,3138,5138,5138,5126.894.092
16 de jan. de 202439,7941,2039,4640,5640,5623.539.863
15 de jan. de 202440,4040,6039,5039,9139,9115.339.414
12 de jan. de 202441,0841,5940,7040,7640,7623.853.333
11 de jan. de 202439,1442,0038,6841,3341,3337.380.202
10 de jan. de 202438,9540,2538,3639,2339,2320.682.743
09 de jan. de 202439,1540,1338,2039,1539,1522.392.979
08 de jan. de 202439,6540,6639,1539,1539,1520.253.341
05 de jan. de 202439,4341,5139,2039,4939,4924.625.197
04 de jan. de 202440,8840,8839,4039,6039,6017.091.666
03 de jan. de 202440,6041,0840,4240,9240,9213.904.277
02 de jan. de 202442,2742,2740,8540,8540,8519.361.591
29 de dez. de 202342,1442,9542,0042,2042,2024.112.542
28 de dez. de 202339,0342,3338,8142,1742,1742.968.902
27 de dez. de 202339,8939,8938,8739,0339,0314.508.822
26 de dez. de 202339,8540,0239,5139,7839,7810.652.419
25 de dez. de 202339,4040,3539,3639,8539,8514.790.737
22 de dez. de 202338,6940,2837,8939,4939,4928.113.161
21 de dez. de 202337,6339,1737,6238,7338,7323.336.275
20 de dez. de 202338,6338,7437,8837,8937,8913.419.497
19 de dez. de 202338,3039,1538,1638,6238,6213.726.571
18 de dez. de 202339,1639,4638,2238,3438,3418.439.198
15 de dez. de 202339,6940,3839,3239,3239,3219.301.061
14 de dez. de 202340,4041,1639,3039,3539,3518.316.130
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...