Eternal Asia Supply Chain Management Ltd. (SHE:002183)
China · Delayed Price · Currency is CNY 6.43
-0.05 (-0.77%)
May 28, 2026, 3:05 PM CST
SHE:002183 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 7.31 | 7.45 | 6.63 | 6.68 | 6.68 | -7.73% | 223,999,100 |
| May 20, 2026 | 7.28 | 7.44 | 7.13 | 7.24 | 7.24 | -1.63% | 148,522,500 |
| May 19, 2026 | 7.20 | 7.52 | 7.16 | 7.36 | 7.36 | 1.52% | 162,163,180 |
| May 18, 2026 | 7.14 | 7.34 | 7.00 | 7.25 | 7.25 | 1.12% | 165,450,307 |
| May 15, 2026 | 7.49 | 7.66 | 7.11 | 7.17 | 7.17 | -4.53% | 267,312,033 |
| May 14, 2026 | 7.68 | 7.93 | 7.48 | 7.51 | 7.51 | -1.44% | 366,415,300 |
| May 13, 2026 | 6.90 | 7.62 | 6.85 | 7.62 | 7.62 | 9.96% | 266,606,900 |
| May 12, 2026 | 7.08 | 7.14 | 6.91 | 6.93 | 6.93 | -3.48% | 238,552,300 |
| May 11, 2026 | 7.11 | 7.45 | 7.05 | 7.18 | 7.18 | 5.12% | 344,842,100 |
| May 8, 2026 | 6.79 | 6.99 | 6.52 | 6.83 | 6.83 | 5.08% | 440,337,572 |
| May 7, 2026 | 5.98 | 6.50 | 5.93 | 6.50 | 6.50 | 9.98% | 142,812,000 |
| May 6, 2026 | 5.65 | 5.98 | 5.65 | 5.91 | 5.91 | 5.72% | 131,519,182 |
| Apr 30, 2026 | 5.75 | 5.78 | 5.52 | 5.59 | 5.59 | -2.95% | 94,163,610 |
| Apr 29, 2026 | 5.57 | 5.90 | 5.54 | 5.76 | 5.76 | 2.31% | 91,962,963 |
| 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 |