Eternal Asia Supply Chain Management Ltd. (SHE:002183)
China · Delayed Price · Currency is CNY 4.520
+0.050 (1.12%)
Aug 26, 2026, 3:04 PM CST
SHE:002183 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.46 | 4.54 | 4.46 | 4.52 | 4.52 | 1.12% | 34,314,875 |
| Aug 25, 2026 | 4.33 | 4.48 | 4.32 | 4.47 | 4.47 | 2.29% | 41,094,620 |
| Aug 24, 2026 | 4.37 | 4.42 | 4.31 | 4.37 | 4.37 | - | 35,173,276 |
| Aug 21, 2026 | 4.36 | 4.40 | 4.29 | 4.37 | 4.37 | -0.23% | 30,483,500 |
| Aug 20, 2026 | 4.30 | 4.41 | 4.28 | 4.38 | 4.38 | 2.82% | 44,991,334 |
| Aug 19, 2026 | 4.46 | 4.48 | 4.25 | 4.26 | 4.26 | -5.54% | 60,534,000 |
| Aug 18, 2026 | 4.62 | 4.62 | 4.47 | 4.51 | 4.51 | -2.38% | 42,731,308 |
| Aug 17, 2026 | 4.55 | 4.62 | 4.48 | 4.62 | 4.62 | 1.99% | 39,170,145 |
| Aug 14, 2026 | 4.58 | 4.61 | 4.49 | 4.53 | 4.53 | -1.31% | 39,516,746 |
| Aug 13, 2026 | 4.69 | 4.74 | 4.59 | 4.59 | 4.59 | -1.92% | 46,680,183 |
| Aug 12, 2026 | 4.63 | 4.71 | 4.61 | 4.68 | 4.68 | 0.86% | 42,324,325 |
| Aug 11, 2026 | 4.63 | 4.68 | 4.56 | 4.64 | 4.64 | - | 41,429,573 |
| Aug 10, 2026 | 4.65 | 4.66 | 4.55 | 4.64 | 4.64 | 0.22% | 41,136,546 |
| Aug 7, 2026 | 4.67 | 4.69 | 4.56 | 4.63 | 4.63 | -1.28% | 45,905,590 |
| Aug 6, 2026 | 4.75 | 4.75 | 4.62 | 4.69 | 4.69 | -1.26% | 47,157,801 |
| Aug 5, 2026 | 4.74 | 4.79 | 4.70 | 4.75 | 4.75 | 0.21% | 51,122,952 |
| Aug 4, 2026 | 4.70 | 4.75 | 4.68 | 4.74 | 4.74 | 1.07% | 36,713,900 |
| Aug 3, 2026 | 4.59 | 4.70 | 4.57 | 4.69 | 4.69 | 1.74% | 38,724,311 |
| 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 |