Eternal Asia Supply Chain Management Ltd. (SHE:002183)
China
· Delayed Price · Currency is CNY 5.82
+0.19 (3.37%)
Apr 29, 2026, 1:05 PM CST
SHE:002183 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.74 | 5.75 | 5.55 | 5.63 | 5.63 | -1.57% | 77,276,340 |
| Apr 27, 2026 | 5.70 | 5.74 | 5.58 | 5.72 | 5.72 | 0.35% | 78,439,740 |
| Apr 24, 2026 | 5.77 | 5.79 | 5.65 | 5.70 | 5.70 | -1.89% | 85,579,209 |
| Apr 23, 2026 | 5.96 | 5.99 | 5.74 | 5.81 | 5.81 | -3.49% | 114,710,400 |
| Apr 22, 2026 | 5.98 | 6.09 | 5.78 | 6.02 | 6.02 | 0.17% | 151,293,100 |
| Apr 21, 2026 | 6.18 | 6.19 | 5.97 | 6.01 | 6.01 | -3.38% | 132,047,200 |
| Apr 20, 2026 | 6.14 | 6.38 | 6.08 | 6.22 | 6.22 | 1.63% | 210,639,600 |
| Apr 17, 2026 | 5.94 | 6.48 | 5.86 | 6.12 | 6.12 | 3.73% | 308,952,154 |
| Apr 16, 2026 | 5.97 | 6.00 | 5.83 | 5.90 | 5.90 | -1.99% | 134,085,600 |
| Apr 15, 2026 | 5.93 | 6.13 | 5.85 | 6.02 | 6.02 | 1.69% | 169,422,200 |
| Apr 14, 2026 | 5.85 | 6.07 | 5.76 | 5.92 | 5.92 | 3.32% | 197,681,400 |
| Apr 13, 2026 | 5.75 | 5.84 | 5.40 | 5.73 | 5.73 | -0.35% | 207,829,900 |
| Apr 10, 2026 | 5.75 | 5.88 | 5.69 | 5.75 | 5.75 | 0.35% | 126,934,100 |
| Apr 9, 2026 | 5.80 | 5.82 | 5.70 | 5.73 | 5.73 | -1.88% | 112,181,900 |
| Apr 8, 2026 | 5.70 | 5.90 | 5.64 | 5.84 | 5.84 | 3.55% | 198,274,500 |
| Apr 7, 2026 | 5.20 | 5.74 | 5.14 | 5.64 | 5.64 | 8.05% | 217,659,300 |
| Apr 3, 2026 | 5.32 | 5.52 | 5.04 | 5.22 | 5.22 | -2.97% | 134,620,009 |
| Apr 2, 2026 | 5.62 | 5.62 | 5.36 | 5.38 | 5.38 | -4.95% | 115,129,300 |
| Apr 1, 2026 | 5.70 | 5.75 | 5.54 | 5.66 | 5.66 | -1.39% | 152,168,286 |
| Mar 31, 2026 | 5.50 | 5.78 | 5.46 | 5.74 | 5.74 | 3.61% | 209,424,500 |
| Mar 30, 2026 | 5.52 | 5.60 | 5.38 | 5.54 | 5.54 | -1.07% | 122,448,200 |
| Mar 27, 2026 | 5.56 | 5.70 | 5.52 | 5.60 | 5.60 | -1.06% | 146,219,500 |
| Mar 26, 2026 | 5.43 | 5.76 | 5.40 | 5.66 | 5.66 | 3.10% | 232,216,600 |
| Mar 25, 2026 | 5.42 | 5.55 | 5.34 | 5.49 | 5.49 | 1.48% | 154,147,800 |
| Mar 24, 2026 | 5.28 | 5.43 | 5.13 | 5.41 | 5.41 | 4.44% | 173,129,500 |
| Mar 23, 2026 | 5.23 | 5.36 | 5.13 | 5.18 | 5.18 | -3.54% | 137,739,900 |
| Mar 20, 2026 | 5.28 | 5.54 | 5.22 | 5.37 | 5.37 | 2.29% | 188,219,081 |
| Mar 19, 2026 | 5.31 | 5.33 | 5.21 | 5.25 | 5.25 | -2.78% | 80,721,643 |
| Mar 18, 2026 | 5.38 | 5.47 | 5.30 | 5.40 | 5.40 | 2.08% | 112,308,800 |
| Mar 17, 2026 | 5.42 | 5.49 | 5.27 | 5.29 | 5.29 | -1.86% | 121,929,600 |
| Mar 16, 2026 | 5.18 | 5.39 | 5.15 | 5.39 | 5.39 | 4.46% | 126,263,800 |
| Mar 13, 2026 | 5.28 | 5.30 | 5.15 | 5.16 | 5.16 | -1.90% | 66,006,500 |
| Mar 12, 2026 | 5.21 | 5.30 | 5.17 | 5.26 | 5.26 | 0.57% | 70,552,680 |
| Mar 11, 2026 | 5.22 | 5.28 | 5.20 | 5.23 | 5.23 | 0.19% | 65,250,740 |
| Mar 10, 2026 | 5.15 | 5.28 | 5.14 | 5.22 | 5.22 | 2.15% | 74,056,586 |
| Mar 9, 2026 | 5.03 | 5.13 | 4.96 | 5.11 | 5.11 | 0.59% | 61,159,570 |
| Mar 6, 2026 | 4.95 | 5.10 | 4.92 | 5.08 | 5.08 | 2.01% | 54,027,510 |
| 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 |