EVE Energy
亿纬锂能 SZ300014 Forward-adjusted GEM
49.81
+1.22
(+2.51%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
48.39
High
49.99
Low
48.20
Prev close
48.59
Amplitude
3.68%
Volume
30.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
48.98
MA10
49.37
MA20
49.63
MA60
52.75
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 48.39 | 49.99 | 48.20 | 49.81 | 31M |
| 2 | 2026-09-29 | 47.88 | 48.83 | 47.71 | 48.59 | 30M |
| 3 | 2026-09-28 | 48.70 | 48.80 | 47.31 | 47.58 | 24M |
| 4 | 2026-09-24 | 49.61 | 49.98 | 48.82 | 48.91 | 18M |
| 5 | 2026-09-23 | 50.32 | 50.58 | 49.80 | 50.03 | 19M |
| 6 | 2026-09-22 | 50.01 | 51.39 | 49.98 | 50.55 | 38M |
| 7 | 2026-09-21 | 51.21 | 51.31 | 49.88 | 49.97 | 51M |
| 8 | 2026-09-18 | 51.28 | 52.06 | 50.18 | 51.56 | 72M |
| 9 | 2026-09-17 | 48.01 | 48.60 | 48.01 | 48.23 | 18M |
| 10 | 2026-09-16 | 47.67 | 48.87 | 46.77 | 48.43 | 36M |
| 11 | 2026-09-15 | 48.77 | 49.35 | 48.07 | 48.13 | 23M |
| 12 | 2026-09-14 | 48.13 | 49.36 | 48.02 | 49.07 | 26M |
52W
Data range
46.77
6.4%
93.98
High/low over the last 250 trading days, and where the price sits.
← Stocks