Eternal Asia Supply Chain Management Ltd. Class A 002183
SZSE · China · Transportation
CNY 4.18+0.03 (+0.72%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.18 | +0.72% | CNY 4.16 | CNY 4.24 | CNY 4.11 | 30.81M |
| 2026-09-29 | CNY 4.15 | +1.72% | CNY 4.06 | CNY 4.16 | CNY 4.06 | 30.46M |
| 2026-09-28 | CNY 4.08 | -2.86% | CNY 4.18 | CNY 4.20 | CNY 4.03 | 46.95M |
| 2026-09-24 | CNY 4.20 | -2.33% | CNY 4.29 | CNY 4.33 | CNY 4.19 | 47.85M |
| 2026-09-23 | CNY 4.30 | -2.71% | CNY 4.39 | CNY 4.42 | CNY 4.30 | 44.91M |
| 2026-09-22 | CNY 4.42 | +1.14% | CNY 4.42 | CNY 4.54 | CNY 4.38 | 61.63M |
| 2026-09-21 | CNY 4.37 | +1.63% | CNY 4.28 | CNY 4.39 | CNY 4.28 | 45.54M |
| 2026-09-18 | CNY 4.30 | -0.46% | CNY 4.33 | CNY 4.37 | CNY 4.28 | 40.39M |
| 2026-09-17 | CNY 4.32 | -0.69% | CNY 4.33 | CNY 4.37 | CNY 4.28 | 28.91M |
| 2026-09-16 | CNY 4.35 | +0.69% | CNY 4.28 | CNY 4.38 | CNY 4.24 | 32.42M |
| 2026-09-15 | CNY 4.32 | -1.37% | CNY 4.38 | CNY 4.40 | CNY 4.31 | 30.82M |
| 2026-09-14 | CNY 4.38 | -1.13% | CNY 4.39 | CNY 4.43 | CNY 4.37 | 32.61M |
| 2026-09-11 | CNY 4.43 | -0.89% | CNY 4.44 | CNY 4.45 | CNY 4.28 | 59.05M |
| 2026-09-10 | CNY 4.47 | -0.89% | CNY 4.49 | CNY 4.51 | CNY 4.43 | 28.60M |
| 2026-09-09 | CNY 4.51 | -0.44% | CNY 4.50 | CNY 4.59 | CNY 4.44 | 50.27M |
| 2026-09-08 | CNY 4.53 | +3.90% | CNY 4.36 | CNY 4.57 | CNY 4.34 | 66.96M |
| 2026-09-07 | CNY 4.36 | +0.23% | CNY 4.34 | CNY 4.40 | CNY 4.33 | 26.68M |
| 2026-09-04 | CNY 4.35 | 0.00% | CNY 4.36 | CNY 4.44 | CNY 4.33 | 44.39M |
| 2026-09-03 | CNY 4.35 | -2.25% | CNY 4.46 | CNY 4.52 | CNY 4.34 | 42.49M |
| 2026-09-02 | CNY 4.45 | -2.84% | CNY 4.48 | CNY 4.50 | CNY 4.37 | 48.53M |
| 2026-09-01 | CNY 4.58 | +2.46% | CNY 4.48 | CNY 4.60 | CNY 4.46 | 51.28M |
| 2026-08-31 | CNY 4.47 | -1.76% | CNY 4.50 | CNY 4.50 | CNY 4.42 | 39.71M |
| 2026-08-28 | CNY 4.55 | -1.09% | CNY 4.56 | CNY 4.59 | CNY 4.45 | 50.12M |
| 2026-08-27 | CNY 4.60 | +1.77% | CNY 4.52 | CNY 4.61 | CNY 4.51 | 36.05M |
| 2026-08-26 | CNY 4.52 | +1.12% | CNY 4.46 | CNY 4.54 | CNY 4.46 | 34.30M |
| 2026-08-25 | CNY 4.47 | +2.29% | CNY 4.33 | CNY 4.48 | CNY 4.32 | 41.08M |
| 2026-08-24 | CNY 4.37 | 0.00% | CNY 4.37 | CNY 4.42 | CNY 4.31 | 35.16M |
| 2026-08-21 | CNY 4.37 | -0.23% | CNY 4.36 | CNY 4.40 | CNY 4.29 | 30.48M |
| 2026-08-20 | CNY 4.38 | +2.82% | CNY 4.30 | CNY 4.41 | CNY 4.28 | 44.99M |
| 2026-08-19 | CNY 4.26 | -5.54% | CNY 4.46 | CNY 4.48 | CNY 4.25 | 60.53M |
| 2026-08-18 | CNY 4.51 | -2.38% | CNY 4.62 | CNY 4.62 | CNY 4.47 | 42.73M |
| 2026-08-17 | CNY 4.62 | +1.99% | CNY 4.55 | CNY 4.62 | CNY 4.48 | 39.16M |
| 2026-08-14 | CNY 4.53 | -1.31% | CNY 4.58 | CNY 4.61 | CNY 4.49 | 39.51M |
| 2026-08-13 | CNY 4.59 | -1.92% | CNY 4.69 | CNY 4.74 | CNY 4.59 | 46.66M |
| 2026-08-12 | CNY 4.68 | +0.86% | CNY 4.63 | CNY 4.71 | CNY 4.61 | 42.30M |
| 2026-08-11 | CNY 4.64 | 0.00% | CNY 4.63 | CNY 4.68 | CNY 4.56 | 41.42M |
| 2026-08-10 | CNY 4.64 | +0.22% | CNY 4.65 | CNY 4.66 | CNY 4.55 | 41.14M |
| 2026-08-07 | CNY 4.63 | -1.28% | CNY 4.67 | CNY 4.69 | CNY 4.56 | 45.91M |
| 2026-08-06 | CNY 4.69 | -1.26% | CNY 4.75 | CNY 4.75 | CNY 4.62 | 47.16M |
| 2026-08-05 | CNY 4.75 | +0.21% | CNY 4.74 | CNY 4.79 | CNY 4.70 | 51.12M |
| 2026-08-04 | CNY 4.74 | +1.07% | CNY 4.70 | CNY 4.75 | CNY 4.68 | 36.71M |
| 2026-08-03 | CNY 4.69 | +1.74% | CNY 4.59 | CNY 4.70 | CNY 4.57 | 38.72M |
| 2026-07-31 | CNY 4.61 | +1.99% | CNY 4.61 | CNY 4.71 | CNY 4.60 | 56.63M |
| 2026-07-30 | CNY 4.52 | -0.44% | CNY 4.52 | CNY 4.63 | CNY 4.48 | 50.10M |
| 2026-07-29 | CNY 4.54 | +2.02% | CNY 4.45 | CNY 4.55 | CNY 4.40 | 52.40M |
| 2026-07-28 | CNY 4.45 | +0.91% | CNY 4.36 | CNY 4.49 | CNY 4.36 | 44.24M |
| 2026-07-27 | CNY 4.41 | +3.28% | CNY 4.28 | CNY 4.42 | CNY 4.26 | 43.17M |
| 2026-07-24 | CNY 4.27 | -3.17% | CNY 4.41 | CNY 4.41 | CNY 4.24 | 43.12M |
| 2026-07-23 | CNY 4.41 | +1.15% | CNY 4.36 | CNY 4.43 | CNY 4.33 | 41.47M |
| 2026-07-22 | CNY 4.36 | -3.11% | CNY 4.48 | CNY 4.50 | CNY 4.35 | 51.99M |
| 2026-07-21 | CNY 4.50 | +3.45% | CNY 4.34 | CNY 4.52 | CNY 4.24 | 73.25M |
| 2026-07-20 | CNY 4.35 | -2.90% | CNY 4.49 | CNY 4.57 | CNY 4.28 | 66.59M |
| 2026-07-17 | CNY 4.48 | -4.27% | CNY 4.65 | CNY 4.70 | CNY 4.45 | 64.02M |
| 2026-07-16 | CNY 4.68 | +1.08% | CNY 4.60 | CNY 4.73 | CNY 4.56 | 46.92M |
| 2026-07-15 | CNY 4.63 | -0.43% | CNY 4.65 | CNY 4.71 | CNY 4.55 | 47.61M |
| 2026-07-14 | CNY 4.65 | +2.88% | CNY 4.50 | CNY 4.66 | CNY 4.42 | 58.40M |
| 2026-07-13 | CNY 4.52 | -6.80% | CNY 4.82 | CNY 4.88 | CNY 4.49 | 75.58M |
| 2026-07-10 | CNY 4.85 | +3.19% | CNY 4.72 | CNY 5.12 | CNY 4.66 | 114.61M |
| 2026-07-09 | CNY 4.70 | +2.40% | CNY 4.58 | CNY 4.74 | CNY 4.45 | 69.19M |
| 2026-07-08 | CNY 4.59 | -1.50% | CNY 4.63 | CNY 4.66 | CNY 4.51 | 56.22M |
| 2026-07-07 | CNY 4.66 | -2.71% | CNY 4.78 | CNY 4.80 | CNY 4.63 | 50.93M |
| 2026-07-06 | CNY 4.79 | -3.43% | CNY 5.02 | CNY 5.08 | CNY 4.76 | 72.23M |
| 2026-07-03 | CNY 4.96 | -3.31% | CNY 5.00 | CNY 5.11 | CNY 4.90 | 76.16M |
| 2026-07-02 | CNY 5.13 | -5.52% | CNY 5.31 | CNY 5.35 | CNY 5.11 | 111.48M |
| 2026-07-01 | CNY 5.43 | +1.88% | CNY 5.44 | CNY 5.68 | CNY 5.38 | 115.34M |
| 2026-06-30 | CNY 5.33 | +1.72% | CNY 5.25 | CNY 5.36 | CNY 5.11 | 84.05M |
| 2026-06-29 | CNY 5.24 | -7.26% | CNY 5.57 | CNY 5.60 | CNY 5.14 | 127.34M |
| 2026-06-26 | CNY 5.65 | +2.36% | CNY 5.35 | CNY 5.85 | CNY 5.26 | 168.52M |
| 2026-06-25 | CNY 5.52 | +3.18% | CNY 5.42 | CNY 5.77 | CNY 5.29 | 122.38M |
| 2026-06-24 | CNY 5.35 | -1.83% | CNY 5.41 | CNY 5.44 | CNY 5.28 | 78.65M |
| 2026-06-23 | CNY 5.45 | -0.55% | CNY 5.49 | CNY 5.65 | CNY 5.41 | 91.21M |
| 2026-06-22 | CNY 5.48 | -3.35% | CNY 5.67 | CNY 5.70 | CNY 5.34 | 109.01M |
| 2026-06-18 | CNY 5.67 | 0.00% | CNY 5.61 | CNY 5.75 | CNY 5.54 | 90.51M |
| 2026-06-17 | CNY 5.67 | 0.00% | CNY 5.73 | CNY 5.85 | CNY 5.58 | 109.08M |
| 2026-06-16 | CNY 5.67 | +4.42% | CNY 5.40 | CNY 5.77 | CNY 5.39 | 150.99M |
| 2026-06-15 | CNY 5.43 | +2.07% | CNY 5.31 | CNY 5.45 | CNY 5.29 | 91.06M |
| 2026-06-12 | CNY 5.32 | -2.21% | CNY 5.56 | CNY 5.60 | CNY 5.27 | 111.64M |
| 2026-06-11 | CNY 5.44 | -4.90% | CNY 5.62 | CNY 5.79 | CNY 5.41 | 123.59M |
| 2026-06-10 | CNY 5.72 | -8.77% | CNY 6.17 | CNY 6.21 | CNY 5.66 | 155.77M |
| 2026-06-09 | CNY 6.27 | -2.03% | CNY 6.50 | CNY 6.55 | CNY 6.17 | 132.30M |
| 2026-06-08 | CNY 6.40 | -8.70% | CNY 6.79 | CNY 6.93 | CNY 6.31 | 220.79M |
| 2026-06-05 | CNY 7.01 | +10.05% | CNY 6.52 | CNY 7.01 | CNY 6.40 | 204.07M |
| 2026-06-04 | CNY 6.37 | +2.08% | CNY 6.25 | CNY 6.41 | CNY 6.18 | 119.73M |
| 2026-06-03 | CNY 6.24 | +1.63% | CNY 6.11 | CNY 6.42 | CNY 6.09 | 142.95M |
| 2026-06-02 | CNY 6.14 | +0.49% | CNY 6.15 | CNY 6.22 | CNY 5.97 | 102.57M |
| 2026-06-01 | CNY 6.11 | -0.65% | CNY 6.15 | CNY 6.23 | CNY 6.00 | 82.66M |
| 2026-05-29 | CNY 6.15 | -4.35% | CNY 6.43 | CNY 6.46 | CNY 6.08 | 137.82M |
| 2026-05-28 | CNY 6.43 | -0.77% | CNY 6.62 | CNY 6.70 | CNY 6.29 | 154.20M |
| 2026-05-27 | CNY 6.48 | -3.14% | CNY 6.80 | CNY 7.02 | CNY 6.40 | 143.59M |
| 2026-05-26 | CNY 6.69 | -3.74% | CNY 6.94 | CNY 6.94 | CNY 6.59 | 113.86M |