Eternal Asia Supply Chain Management Ltd. (SHE:002183)
China · Delayed Price · Currency is CNY 4.610
+0.090 (1.99%)
Jul 31, 2026, 3:04 PM CST
SHE:002183 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.61 | 4.71 | 4.60 | 4.61 | 4.61 | 1.99% | 56,671,937 |
| Jul 30, 2026 | 4.52 | 4.63 | 4.48 | 4.52 | 4.52 | -0.44% | 50,109,883 |
| Jul 29, 2026 | 4.45 | 4.55 | 4.40 | 4.54 | 4.54 | 2.02% | 52,400,500 |
| Jul 28, 2026 | 4.36 | 4.49 | 4.36 | 4.45 | 4.45 | 0.91% | 44,237,500 |
| Jul 27, 2026 | 4.28 | 4.42 | 4.26 | 4.41 | 4.41 | 3.28% | 43,168,604 |
| Jul 24, 2026 | 4.41 | 4.41 | 4.24 | 4.27 | 4.27 | -3.17% | 43,143,847 |
| Jul 23, 2026 | 4.36 | 4.43 | 4.33 | 4.41 | 4.41 | 1.15% | 41,473,862 |
| Jul 22, 2026 | 4.48 | 4.50 | 4.35 | 4.36 | 4.36 | -3.11% | 51,995,091 |
| Jul 21, 2026 | 4.34 | 4.52 | 4.24 | 4.50 | 4.50 | 3.45% | 73,256,208 |
| Jul 20, 2026 | 4.49 | 4.57 | 4.28 | 4.35 | 4.35 | -2.90% | 66,603,708 |
| Jul 17, 2026 | 4.65 | 4.70 | 4.45 | 4.48 | 4.48 | -4.27% | 64,031,373 |
| Jul 16, 2026 | 4.60 | 4.73 | 4.56 | 4.68 | 4.68 | 1.08% | 46,922,031 |
| Jul 15, 2026 | 4.65 | 4.71 | 4.55 | 4.63 | 4.63 | -0.43% | 47,605,940 |
| Jul 14, 2026 | 4.50 | 4.66 | 4.42 | 4.65 | 4.65 | 2.88% | 58,426,243 |
| Jul 13, 2026 | 4.82 | 4.88 | 4.49 | 4.52 | 4.52 | -6.80% | 75,609,516 |
| Jul 10, 2026 | 4.72 | 5.12 | 4.66 | 4.85 | 4.85 | 3.19% | 114,615,108 |
| Jul 9, 2026 | 4.58 | 4.74 | 4.45 | 4.70 | 4.70 | 2.40% | 69,203,242 |
| Jul 8, 2026 | 4.63 | 4.66 | 4.51 | 4.59 | 4.59 | -1.50% | 56,215,470 |
| Jul 7, 2026 | 4.78 | 4.80 | 4.63 | 4.66 | 4.66 | -2.71% | 50,933,079 |
| Jul 6, 2026 | 5.02 | 5.08 | 4.76 | 4.79 | 4.79 | -3.43% | 72,230,970 |
| Jul 3, 2026 | 5.00 | 5.11 | 4.90 | 4.96 | 4.96 | -3.31% | 76,161,590 |
| Jul 2, 2026 | 5.31 | 5.35 | 5.11 | 5.13 | 5.13 | -5.52% | 111,480,500 |
| Jul 1, 2026 | 5.44 | 5.68 | 5.38 | 5.43 | 5.43 | 1.88% | 115,341,240 |
| Jun 30, 2026 | 5.25 | 5.36 | 5.11 | 5.33 | 5.33 | 1.72% | 84,048,037 |
| Jun 29, 2026 | 5.57 | 5.60 | 5.14 | 5.24 | 5.24 | -7.26% | 127,342,734 |
| Jun 26, 2026 | 5.35 | 5.85 | 5.26 | 5.65 | 5.65 | 2.36% | 168,520,104 |
| Jun 25, 2026 | 5.42 | 5.77 | 5.29 | 5.52 | 5.52 | 3.18% | 122,383,483 |
| Jun 24, 2026 | 5.41 | 5.44 | 5.28 | 5.35 | 5.35 | -1.83% | 78,651,151 |
| Jun 23, 2026 | 5.49 | 5.65 | 5.41 | 5.45 | 5.45 | -0.55% | 91,207,543 |
| Jun 22, 2026 | 5.67 | 5.70 | 5.34 | 5.48 | 5.48 | -3.35% | 109,008,145 |
| Jun 18, 2026 | 5.61 | 5.75 | 5.54 | 5.67 | 5.67 | - | 90,511,312 |
| Jun 17, 2026 | 5.73 | 5.85 | 5.58 | 5.67 | 5.67 | - | 109,079,255 |
| Jun 16, 2026 | 5.40 | 5.77 | 5.39 | 5.67 | 5.67 | 4.42% | 150,985,265 |
| Jun 15, 2026 | 5.31 | 5.45 | 5.29 | 5.43 | 5.43 | 2.07% | 91,062,380 |
| Jun 12, 2026 | 5.56 | 5.60 | 5.27 | 5.32 | 5.32 | -2.21% | 111,643,596 |
| Jun 11, 2026 | 5.62 | 5.79 | 5.41 | 5.44 | 5.44 | -4.90% | 123,585,300 |
| Jun 10, 2026 | 6.17 | 6.21 | 5.66 | 5.72 | 5.72 | -8.77% | 155,774,400 |
| Jun 9, 2026 | 6.50 | 6.55 | 6.17 | 6.27 | 6.27 | -2.03% | 132,302,600 |
| Jun 8, 2026 | 6.79 | 6.93 | 6.31 | 6.40 | 6.40 | -8.70% | 220,785,800 |
| Jun 5, 2026 | 6.52 | 7.01 | 6.40 | 7.01 | 7.01 | 10.05% | 204,071,304 |
| Jun 4, 2026 | 6.25 | 6.41 | 6.18 | 6.37 | 6.37 | 2.08% | 119,731,100 |
| Jun 3, 2026 | 6.11 | 6.42 | 6.09 | 6.24 | 6.24 | 1.63% | 142,952,200 |
| Jun 2, 2026 | 6.15 | 6.22 | 5.97 | 6.14 | 6.14 | 0.49% | 102,565,400 |
| Jun 1, 2026 | 6.15 | 6.23 | 6.00 | 6.11 | 6.11 | -0.65% | 82,660,940 |
| May 29, 2026 | 6.43 | 6.46 | 6.08 | 6.15 | 6.15 | -4.35% | 137,823,712 |
| May 28, 2026 | 6.62 | 6.70 | 6.29 | 6.43 | 6.43 | -0.77% | 154,197,600 |
| May 27, 2026 | 6.80 | 7.02 | 6.40 | 6.48 | 6.48 | -3.14% | 143,589,100 |
| May 26, 2026 | 6.94 | 6.94 | 6.59 | 6.69 | 6.69 | -3.74% | 113,864,500 |
| May 25, 2026 | 7.02 | 7.05 | 6.81 | 6.95 | 6.95 | 0.14% | 114,466,117 |
| May 22, 2026 | 6.76 | 7.10 | 6.75 | 6.94 | 6.94 | 3.89% | 160,878,800 |