Eternal Asia Supply Chain Management Ltd. (SHE:002183)
China
· Delayed Price · Currency is CNY 5.08
+0.10 (2.01%)
At close: Mar 6, 2026
SHE:002183 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.16 | 5.16 | 4.92 | 5.08 | - | 2.01% | 52,554,615 |
| Mar 5, 2026 | 4.91 | 5.02 | 4.89 | 4.98 | 4.98 | 3.11% | 70,545,140 |
| Mar 4, 2026 | 4.83 | 4.93 | 4.80 | 4.83 | 4.83 | -1.43% | 60,395,990 |
| Mar 3, 2026 | 5.13 | 5.16 | 4.88 | 4.90 | 4.90 | -4.48% | 86,620,780 |
| Mar 2, 2026 | 5.10 | 5.18 | 5.00 | 5.13 | 5.13 | -1.91% | 96,260,643 |
| Feb 27, 2026 | 5.16 | 5.26 | 5.14 | 5.23 | 5.23 | 0.58% | 61,948,670 |
| Feb 26, 2026 | 5.31 | 5.34 | 5.16 | 5.20 | 5.20 | -0.95% | 75,725,119 |
| Feb 25, 2026 | 5.16 | 5.31 | 5.15 | 5.25 | 5.25 | 1.74% | 91,090,900 |
| Feb 24, 2026 | 5.15 | 5.20 | 5.13 | 5.16 | 5.16 | 1.57% | 61,192,180 |
| Feb 13, 2026 | 5.15 | 5.18 | 5.08 | 5.08 | 5.08 | -1.17% | 57,460,300 |
| Feb 12, 2026 | 5.18 | 5.23 | 5.12 | 5.14 | 5.14 | -0.39% | 50,342,200 |
| Feb 11, 2026 | 5.18 | 5.23 | 5.15 | 5.16 | 5.16 | -0.77% | 48,960,870 |
| Feb 10, 2026 | 5.27 | 5.28 | 5.18 | 5.20 | 5.20 | -1.33% | 57,877,970 |
| Feb 9, 2026 | 5.28 | 5.33 | 5.23 | 5.27 | 5.27 | 1.54% | 69,204,990 |
| Feb 6, 2026 | 5.17 | 5.26 | 5.10 | 5.19 | 5.19 | -0.38% | 84,158,640 |
| Feb 5, 2026 | 5.34 | 5.36 | 5.20 | 5.21 | 5.21 | -2.80% | 95,688,970 |
| Feb 4, 2026 | 5.49 | 5.50 | 5.29 | 5.36 | 5.36 | -3.60% | 164,091,955 |
| Feb 3, 2026 | 5.51 | 5.60 | 5.44 | 5.56 | 5.56 | 2.02% | 189,830,703 |
| Feb 2, 2026 | 5.61 | 5.77 | 5.45 | 5.45 | 5.45 | -10.07% | 302,128,000 |
| Jan 30, 2026 | 6.09 | 6.41 | 6.06 | 6.06 | 6.06 | 3.95% | 365,376,700 |
| Jan 29, 2026 | 6.13 | 6.13 | 5.82 | 5.83 | 5.83 | -5.82% | 239,115,719 |
| Jan 28, 2026 | 5.88 | 6.26 | 5.83 | 6.19 | 6.19 | 5.27% | 297,987,418 |
| Jan 27, 2026 | 5.67 | 6.13 | 5.67 | 5.88 | 5.88 | 2.08% | 267,410,205 |
| Jan 26, 2026 | 5.85 | 6.00 | 5.71 | 5.76 | 5.76 | 0.70% | 267,486,300 |
| Jan 23, 2026 | 5.65 | 6.05 | 5.54 | 5.72 | 5.72 | 2.14% | 421,744,000 |
| Jan 22, 2026 | 5.13 | 5.60 | 5.09 | 5.60 | 5.60 | 10.02% | 86,242,030 |
| Jan 21, 2026 | 4.93 | 5.16 | 4.88 | 5.09 | 5.09 | 2.41% | 88,761,960 |
| Jan 20, 2026 | 5.04 | 5.06 | 4.92 | 4.97 | 4.97 | -1.78% | 59,084,520 |
| Jan 19, 2026 | 5.01 | 5.09 | 4.96 | 5.06 | 5.06 | 1.40% | 67,670,722 |
| Jan 16, 2026 | 5.10 | 5.12 | 4.95 | 4.99 | 4.99 | -1.58% | 89,215,250 |
| Jan 15, 2026 | 5.13 | 5.19 | 5.02 | 5.07 | 5.07 | -1.55% | 63,698,620 |
| Jan 14, 2026 | 5.21 | 5.33 | 5.07 | 5.15 | 5.15 | -0.58% | 113,234,700 |
| Jan 13, 2026 | 5.32 | 5.33 | 5.17 | 5.18 | 5.18 | -2.26% | 100,577,400 |
| Jan 12, 2026 | 5.19 | 5.35 | 5.19 | 5.30 | 5.30 | 3.72% | 135,430,600 |
| Jan 9, 2026 | 5.02 | 5.21 | 5.01 | 5.11 | 5.11 | 2.00% | 100,624,400 |
| Jan 8, 2026 | 4.98 | 5.04 | 4.95 | 5.01 | 5.01 | 0.20% | 51,517,620 |
| Jan 7, 2026 | 5.06 | 5.13 | 4.98 | 5.00 | 5.00 | -0.20% | 66,486,790 |
| Jan 6, 2026 | 5.05 | 5.05 | 4.96 | 5.01 | 5.01 | -0.60% | 73,255,350 |
| Jan 5, 2026 | 4.90 | 5.09 | 4.85 | 5.04 | 5.04 | 5.88% | 112,522,200 |
| Dec 31, 2025 | 4.79 | 4.82 | 4.73 | 4.76 | 4.76 | -0.63% | 37,627,680 |
| Dec 30, 2025 | 4.85 | 4.86 | 4.79 | 4.79 | 4.79 | -1.64% | 42,414,170 |
| Dec 29, 2025 | 4.85 | 4.93 | 4.84 | 4.87 | 4.87 | -2.60% | 69,299,800 |
| Dec 26, 2025 | 4.85 | 5.02 | 4.82 | 5.00 | 5.00 | 2.88% | 106,391,200 |
| Dec 25, 2025 | 4.86 | 4.87 | 4.79 | 4.86 | 4.86 | 0.21% | 54,533,400 |
| Dec 24, 2025 | 4.66 | 4.88 | 4.65 | 4.85 | 4.85 | 3.41% | 83,188,498 |
| Dec 23, 2025 | 4.73 | 4.81 | 4.66 | 4.69 | 4.69 | -0.85% | 36,611,030 |
| Dec 22, 2025 | 4.69 | 4.75 | 4.69 | 4.73 | 4.73 | 0.21% | 32,397,090 |
| Dec 19, 2025 | 4.60 | 4.74 | 4.56 | 4.72 | 4.72 | 3.74% | 53,574,620 |
| Dec 18, 2025 | 4.54 | 4.61 | 4.52 | 4.55 | 4.55 | -0.22% | 27,663,240 |
| Dec 17, 2025 | 4.51 | 4.57 | 4.47 | 4.56 | 4.56 | 0.88% | 27,017,530 |
| Dec 16, 2025 | 4.57 | 4.60 | 4.51 | 4.52 | 4.52 | -1.31% | 26,751,060 |
| Dec 15, 2025 | 4.55 | 4.62 | 4.50 | 4.58 | 4.58 | 0.22% | 26,320,900 |
| Dec 12, 2025 | 4.60 | 4.62 | 4.56 | 4.57 | 4.57 | -0.65% | 33,677,210 |
| Dec 11, 2025 | 4.79 | 4.80 | 4.56 | 4.60 | 4.60 | -3.97% | 70,230,720 |
| Dec 10, 2025 | 4.78 | 4.82 | 4.74 | 4.79 | 4.79 | 0.21% | 24,365,680 |
| Dec 9, 2025 | 4.84 | 4.85 | 4.78 | 4.78 | 4.78 | -1.44% | 26,721,680 |
| Dec 8, 2025 | 4.86 | 4.88 | 4.81 | 4.85 | 4.85 | 1.04% | 36,342,280 |
| Dec 5, 2025 | 4.74 | 4.81 | 4.68 | 4.80 | 4.80 | 1.27% | 28,597,276 |
| Dec 4, 2025 | 4.82 | 4.83 | 4.72 | 4.74 | 4.74 | -2.07% | 33,792,800 |
| Dec 3, 2025 | 4.85 | 4.87 | 4.79 | 4.84 | 4.84 | 0.21% | 33,067,340 |
| Dec 2, 2025 | 4.88 | 4.89 | 4.81 | 4.83 | 4.83 | -1.43% | 27,046,400 |
| Dec 1, 2025 | 4.80 | 4.90 | 4.79 | 4.90 | 4.90 | 1.87% | 34,933,550 |
| Nov 28, 2025 | 4.76 | 4.81 | 4.71 | 4.81 | 4.81 | 1.05% | 32,480,380 |
| Nov 27, 2025 | 4.81 | 4.84 | 4.76 | 4.76 | 4.76 | -1.24% | 31,097,540 |
| Nov 26, 2025 | 4.87 | 4.91 | 4.80 | 4.82 | 4.82 | -1.23% | 35,032,620 |
| Nov 25, 2025 | 4.88 | 4.92 | 4.83 | 4.88 | 4.88 | - | 39,085,150 |
| Nov 24, 2025 | 4.80 | 4.90 | 4.78 | 4.88 | 4.88 | 2.52% | 45,904,080 |
| Nov 21, 2025 | 5.05 | 5.08 | 4.76 | 4.76 | 4.76 | -6.67% | 83,270,144 |
| Nov 20, 2025 | 5.15 | 5.19 | 5.08 | 5.10 | 5.10 | -0.20% | 37,703,750 |
| Nov 19, 2025 | 5.25 | 5.28 | 5.08 | 5.11 | 5.11 | -3.04% | 52,597,310 |
| Nov 18, 2025 | 5.33 | 5.35 | 5.22 | 5.27 | 5.27 | -1.68% | 49,864,400 |
| Nov 17, 2025 | 5.27 | 5.37 | 5.24 | 5.36 | 5.36 | 1.52% | 65,834,970 |
| Nov 14, 2025 | 5.36 | 5.42 | 5.27 | 5.28 | 5.28 | -2.40% | 74,036,120 |
| Nov 13, 2025 | 5.38 | 5.45 | 5.32 | 5.41 | 5.41 | 0.19% | 88,004,230 |
| Nov 12, 2025 | 5.31 | 5.49 | 5.20 | 5.40 | 5.40 | 1.69% | 116,761,100 |
| Nov 11, 2025 | 5.29 | 5.38 | 5.27 | 5.31 | 5.31 | 0.38% | 77,907,760 |
| Nov 10, 2025 | 5.23 | 5.32 | 5.23 | 5.29 | 5.29 | 0.38% | 55,269,410 |
| Nov 7, 2025 | 5.28 | 5.34 | 5.22 | 5.27 | 5.27 | -0.38% | 71,877,370 |
| Nov 6, 2025 | 5.24 | 5.32 | 5.18 | 5.29 | 5.29 | 1.54% | 103,459,700 |
| Nov 5, 2025 | 4.98 | 5.28 | 4.94 | 5.21 | 5.21 | 3.37% | 104,693,800 |
| Nov 4, 2025 | 5.09 | 5.10 | 5.00 | 5.04 | 5.04 | -1.37% | 51,602,600 |
| Nov 3, 2025 | 5.09 | 5.14 | 5.05 | 5.11 | 5.11 | 0.39% | 50,541,060 |
| Oct 31, 2025 | 5.06 | 5.11 | 5.05 | 5.09 | 5.09 | 0.59% | 53,151,000 |
| Oct 30, 2025 | 5.18 | 5.20 | 5.02 | 5.06 | 5.06 | -3.80% | 94,384,830 |
| Oct 29, 2025 | 5.20 | 5.26 | 5.12 | 5.26 | 5.26 | 1.15% | 62,923,300 |
| Oct 28, 2025 | 5.22 | 5.29 | 5.19 | 5.20 | 5.20 | -1.70% | 70,748,370 |
| Oct 27, 2025 | 5.19 | 5.34 | 5.19 | 5.29 | 5.29 | 3.12% | 123,893,700 |
| Oct 24, 2025 | 5.14 | 5.24 | 5.09 | 5.13 | 5.13 | -0.97% | 98,934,080 |
| Oct 23, 2025 | 5.23 | 5.35 | 5.10 | 5.18 | 5.18 | 4.02% | 180,021,100 |
| Oct 22, 2025 | 5.03 | 5.04 | 4.92 | 4.98 | 4.98 | -2.35% | 67,265,200 |
| Oct 21, 2025 | 4.98 | 5.12 | 4.95 | 5.10 | 5.10 | 2.41% | 56,904,330 |
| Oct 20, 2025 | 4.96 | 5.02 | 4.94 | 4.98 | 4.98 | 1.43% | 44,617,060 |
| Oct 17, 2025 | 5.03 | 5.13 | 4.88 | 4.91 | 4.91 | -2.77% | 64,201,830 |
| Oct 16, 2025 | 5.17 | 5.17 | 5.03 | 5.05 | 5.05 | -2.51% | 60,328,900 |
| Oct 15, 2025 | 5.13 | 5.19 | 5.07 | 5.18 | 5.18 | 1.17% | 53,886,600 |
| Oct 14, 2025 | 5.21 | 5.32 | 5.09 | 5.12 | 5.12 | -1.16% | 81,357,000 |
| Oct 13, 2025 | 5.08 | 5.19 | 4.97 | 5.18 | 5.18 | -3.00% | 95,395,520 |
| Oct 10, 2025 | 5.44 | 5.44 | 5.33 | 5.34 | 5.34 | -2.20% | 97,004,550 |
| Oct 9, 2025 | 5.36 | 5.50 | 5.36 | 5.46 | 5.46 | 3.61% | 141,002,500 |
| Sep 30, 2025 | 5.25 | 5.33 | 5.18 | 5.27 | 5.27 | 0.96% | 101,612,600 |