Eternal Asia Supply Chain Management Ltd. (SHE:002183)
China · Delayed Price · Currency is CNY 4.050
0.00 (0.00%)
Oct 27, 2026, 12:54 PM CST
SHE:002183 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 3.93 | 4.11 | 3.93 | 4.05 | 4.05 | - | 14,169,100 |
| Oct 26, 2026 | 4.04 | 4.08 | 4.01 | 4.05 | 4.05 | -0.49% | 25,245,598 |
| Oct 23, 2026 | 3.93 | 4.07 | 3.80 | 4.07 | 4.07 | 2.52% | 46,199,544 |
| Oct 22, 2026 | 4.05 | 4.08 | 3.97 | 3.97 | 3.97 | -2.22% | 28,563,400 |
| Oct 21, 2026 | 4.01 | 4.10 | 4.01 | 4.06 | 4.06 | 1.00% | 35,072,620 |
| Oct 20, 2026 | 4.00 | 4.03 | 3.93 | 4.02 | 4.02 | - | 38,635,225 |
| Oct 19, 2026 | 4.05 | 4.11 | 3.98 | 4.02 | 4.02 | -1.71% | 36,368,401 |
| Oct 16, 2026 | 4.06 | 4.10 | 4.03 | 4.09 | 4.09 | 2.00% | 56,889,444 |
| Oct 15, 2026 | 4.15 | 4.22 | 3.99 | 4.01 | 4.01 | -5.42% | 60,821,765 |
| Oct 14, 2026 | 4.36 | 4.40 | 4.21 | 4.24 | 4.24 | -3.20% | 40,227,905 |
| Oct 13, 2026 | 4.36 | 4.43 | 4.30 | 4.38 | 4.38 | -0.90% | 44,842,367 |
| Oct 12, 2026 | 4.36 | 4.44 | 4.34 | 4.42 | 4.42 | 0.91% | 46,896,764 |
| Oct 9, 2026 | 4.17 | 4.39 | 4.16 | 4.38 | 4.38 | 4.29% | 80,182,054 |
| Oct 8, 2026 | 4.16 | 4.27 | 4.15 | 4.20 | 4.20 | 0.48% | 34,353,100 |
| Sep 30, 2026 | 4.16 | 4.24 | 4.11 | 4.18 | 4.18 | 0.72% | 30,812,800 |
| Sep 29, 2026 | 4.06 | 4.16 | 4.06 | 4.15 | 4.15 | 1.72% | 30,458,770 |
| Sep 28, 2026 | 4.18 | 4.20 | 4.03 | 4.08 | 4.08 | -2.86% | 46,949,233 |
| Sep 24, 2026 | 4.29 | 4.33 | 4.19 | 4.20 | 4.20 | -2.33% | 47,847,260 |
| Sep 23, 2026 | 4.39 | 4.42 | 4.30 | 4.30 | 4.30 | -2.71% | 44,906,220 |
| Sep 22, 2026 | 4.42 | 4.54 | 4.38 | 4.42 | 4.42 | 1.14% | 61,625,070 |
| Sep 21, 2026 | 4.28 | 4.39 | 4.28 | 4.37 | 4.37 | 1.63% | 45,547,579 |
| Sep 18, 2026 | 4.33 | 4.37 | 4.28 | 4.30 | 4.30 | -0.46% | 40,395,348 |
| Sep 17, 2026 | 4.33 | 4.37 | 4.28 | 4.32 | 4.32 | -0.69% | 28,905,202 |
| Sep 16, 2026 | 4.28 | 4.38 | 4.24 | 4.35 | 4.35 | 0.69% | 32,421,043 |
| Sep 15, 2026 | 4.38 | 4.40 | 4.31 | 4.32 | 4.32 | -1.37% | 30,821,900 |
| Sep 14, 2026 | 4.39 | 4.43 | 4.37 | 4.38 | 4.38 | -1.13% | 32,617,600 |
| Sep 11, 2026 | 4.44 | 4.45 | 4.28 | 4.43 | 4.43 | -0.89% | 59,055,258 |
| Sep 10, 2026 | 4.49 | 4.51 | 4.43 | 4.47 | 4.47 | -0.89% | 28,597,486 |
| Sep 9, 2026 | 4.50 | 4.59 | 4.44 | 4.51 | 4.51 | -0.44% | 50,284,472 |
| Sep 8, 2026 | 4.36 | 4.57 | 4.34 | 4.53 | 4.53 | 3.90% | 66,961,790 |
| Sep 7, 2026 | 4.34 | 4.40 | 4.33 | 4.36 | 4.36 | 0.23% | 26,679,800 |
| Sep 4, 2026 | 4.36 | 4.44 | 4.33 | 4.35 | 4.35 | - | 44,394,380 |
| Sep 3, 2026 | 4.46 | 4.52 | 4.34 | 4.35 | 4.35 | -2.25% | 42,497,193 |
| Sep 2, 2026 | 4.48 | 4.50 | 4.37 | 4.45 | 4.45 | -2.84% | 48,535,400 |
| Sep 1, 2026 | 4.48 | 4.60 | 4.46 | 4.58 | 4.58 | 2.46% | 51,313,970 |
| Aug 31, 2026 | 4.50 | 4.50 | 4.42 | 4.47 | 4.47 | -1.76% | 39,733,691 |
| Aug 28, 2026 | 4.56 | 4.59 | 4.45 | 4.55 | 4.55 | -1.09% | 50,142,737 |
| Aug 27, 2026 | 4.52 | 4.61 | 4.51 | 4.60 | 4.60 | 1.77% | 36,050,666 |
| 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 |