SZCE:300014
EVE Energy Co Ltd Stock Price (Quote)
¥39.18
+0.730 (+1.90%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥36.22 | ¥40.30 | Friday, 31st May 2024 300014.SZ stock ended at ¥39.18. This is 1.90% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 4.56% from a day low at ¥38.16 to a day high of ¥39.90. |
90 days | ¥33.59 | ¥43.48 | |
52 weeks | ¥30.53 | ¥65.83 |
Historical EVE Energy Co Ltd prices
Date | Open | High | Low | Close | Volume |
Aug 26, 2022 | ¥103.31 | ¥104.30 | ¥100.70 | ¥101.35 | 60 516 919 |
Aug 25, 2022 | ¥109.25 | ¥109.25 | ¥102.56 | ¥104.65 | 56 746 963 |
Aug 24, 2022 | ¥121.40 | ¥121.40 | ¥107.13 | ¥108.40 | 80 545 111 |
Aug 23, 2022 | ¥116.82 | ¥121.69 | ¥116.82 | ¥117.88 | 30 597 914 |
Aug 22, 2022 | ¥110.80 | ¥117.00 | ¥108.33 | ¥116.05 | 30 436 163 |
Aug 19, 2022 | ¥114.01 | ¥114.44 | ¥110.00 | ¥110.80 | 27 496 612 |
Aug 18, 2022 | ¥110.79 | ¥116.88 | ¥110.35 | ¥113.13 | 35 787 404 |
Aug 17, 2022 | ¥105.00 | ¥112.86 | ¥102.02 | ¥110.80 | 47 095 346 |
Aug 16, 2022 | ¥106.00 | ¥107.29 | ¥104.01 | ¥104.34 | 24 809 386 |
Aug 15, 2022 | ¥99.50 | ¥107.00 | ¥99.43 | ¥104.95 | 44 795 342 |
Aug 12, 2022 | ¥98.58 | ¥99.50 | ¥96.47 | ¥96.53 | 14 808 453 |
Aug 11, 2022 | ¥94.74 | ¥101.00 | ¥93.01 | ¥98.62 | 46 885 721 |
Aug 10, 2022 | ¥98.40 | ¥98.88 | ¥93.50 | ¥94.02 | 26 775 865 |
Aug 09, 2022 | ¥94.85 | ¥100.26 | ¥94.85 | ¥98.38 | 25 433 673 |
Aug 08, 2022 | ¥96.77 | ¥96.78 | ¥92.74 | ¥96.19 | 18 606 798 |
Aug 05, 2022 | ¥95.81 | ¥100.00 | ¥94.80 | ¥96.78 | 19 747 982 |
Aug 04, 2022 | ¥94.61 | ¥96.06 | ¥93.00 | ¥95.82 | 32 017 018 |
Aug 03, 2022 | ¥100.31 | ¥102.65 | ¥93.70 | ¥94.06 | 27 119 314 |
Aug 02, 2022 | ¥99.05 | ¥101.20 | ¥98.27 | ¥99.26 | 40 018 756 |
Aug 01, 2022 | ¥93.48 | ¥101.40 | ¥93.30 | ¥101.39 | 31 738 689 |
Jul 29, 2022 | ¥96.00 | ¥97.14 | ¥93.66 | ¥94.35 | 19 851 063 |
Jul 28, 2022 | ¥100.41 | ¥100.80 | ¥93.80 | ¥96.18 | 28 336 859 |
Jul 27, 2022 | ¥97.00 | ¥100.80 | ¥95.99 | ¥98.80 | 20 788 119 |
Jul 26, 2022 | ¥98.00 | ¥100.33 | ¥97.03 | ¥97.27 | 19 607 463 |
Jul 25, 2022 | ¥97.51 | ¥99.05 | ¥95.21 | ¥98.45 | 18 674 118 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use 300014.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300014.SZ stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the 300014.SZ stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.