Eternal Asia Supply Chain Management Ltd. (002183.SZ) SHZ
6.29
+0.15(+2.44%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
002183.SZ Historical Return
If you invested ¥1000 in Eternal Asia Supply Chain Management Ltd. (002183.SZ) 10 years ago, it would be worth ¥471.22 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,056.8, while ¥1000 invested 1 year ago would be worth ¥1,364.44. This corresponds to total returns of -52.88%, 5.68%, 36.44%, respectively, with annualized returns of -7.24%, 1.11%, 36.44%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
002183.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 6.15 | 6.14 | 6.14 | 6.22 | 5.97 | 102.57M |
| June 01, 2026 | 6.15 | 6.11 | 6.11 | 6.23 | 6 | 82.66M |
| May 29, 2026 | 6.43 | 6.15 | 6.15 | 6.46 | 6.08 | 137.82M |
| May 28, 2026 | 6.62 | 6.43 | 6.43 | 6.7 | 6.29 | 154.2M |
| May 27, 2026 | 6.8 | 6.48 | 6.48 | 7.02 | 6.4 | 143.59M |
| May 26, 2026 | 6.94 | 6.69 | 6.69 | 6.94 | 6.59 | 113.86M |
| May 25, 2026 | 7.02 | 6.95 | 6.95 | 7.05 | 6.81 | 114.47M |
| May 22, 2026 | 6.76 | 6.94 | 6.94 | 7.1 | 6.75 | 160.88M |
| May 21, 2026 | 7.14 | 6.68 | 6.68 | 7.45 | 6.63 | 224M |
| May 20, 2026 | 7.28 | 7.24 | 7.24 | 7.44 | 7.13 | 148.52M |
| May 19, 2026 | 7.2 | 7.36 | 7.36 | 7.52 | 7.16 | 162.16M |
| May 18, 2026 | 7.14 | 7.25 | 7.25 | 7.34 | 7 | 165.45M |
| May 15, 2026 | 7.49 | 7.17 | 7.17 | 7.66 | 7.11 | 267.31M |
| May 14, 2026 | 7.68 | 7.51 | 7.51 | 7.93 | 7.48 | 366.42M |
| May 13, 2026 | 6.9 | 7.62 | 7.62 | 7.62 | 6.85 | 266.61M |
| May 12, 2026 | 7.08 | 6.93 | 6.93 | 7.14 | 6.91 | 238.55M |
| May 11, 2026 | 7.11 | 7.18 | 7.18 | 7.45 | 7.05 | 344.84M |
| May 08, 2026 | 6.79 | 6.83 | 6.83 | 6.99 | 6.52 | 440.34M |
| May 07, 2026 | 5.98 | 6.5 | 6.5 | 6.5 | 5.93 | 142.81M |
| May 06, 2026 | 5.65 | 5.91 | 5.91 | 5.98 | 5.65 | 132.59M |
| April 30, 2026 | 5.75 | 5.59 | 5.59 | 5.78 | 5.52 | 95.31M |
| April 29, 2026 | 5.57 | 5.76 | 5.76 | 5.9 | 5.54 | 91.96M |
| April 28, 2026 | 5.74 | 5.63 | 5.63 | 5.75 | 5.55 | 77.28M |
| April 27, 2026 | 5.7 | 5.72 | 5.72 | 5.74 | 5.58 | 79.32M |
| April 24, 2026 | 5.77 | 5.7 | 5.7 | 5.79 | 5.65 | 86.44M |
| April 23, 2026 | 5.96 | 5.81 | 5.81 | 5.99 | 5.74 | 114.71M |
| April 22, 2026 | 5.98 | 6.02 | 6.02 | 6.09 | 5.78 | 152.8M |
| April 21, 2026 | 6.18 | 6.01 | 6.01 | 6.19 | 5.97 | 133.56M |
| April 20, 2026 | 6.14 | 6.22 | 6.22 | 6.38 | 6.08 | 210.64M |
| April 17, 2026 | 5.94 | 6.12 | 6.12 | 6.48 | 5.86 | 311.58M |
| April 16, 2026 | 5.97 | 5.9 | 5.9 | 6 | 5.83 | 135.51M |
| April 15, 2026 | 5.93 | 6.02 | 6.02 | 6.13 | 5.85 | 169.42M |
| April 14, 2026 | 5.85 | 5.92 | 5.92 | 6.07 | 5.76 | 197.68M |
| April 13, 2026 | 5.75 | 5.73 | 5.73 | 5.84 | 5.4 | 207.83M |
| April 10, 2026 | 5.75 | 5.75 | 5.75 | 5.88 | 5.69 | 126.93M |
| April 09, 2026 | 5.8 | 5.73 | 5.73 | 5.82 | 5.7 | 114.18M |
| April 08, 2026 | 5.7 | 5.84 | 5.84 | 5.9 | 5.64 | 200.9M |
| April 07, 2026 | 5.2 | 5.64 | 5.64 | 5.74 | 5.14 | 218.99M |
| April 03, 2026 | 5.32 | 5.22 | 5.22 | 5.52 | 5.04 | 134.62M |
| April 02, 2026 | 5.62 | 5.38 | 5.38 | 5.62 | 5.36 | 115.13M |
| April 01, 2026 | 5.7 | 5.66 | 5.66 | 5.75 | 5.54 | 154.73M |
| March 31, 2026 | 5.5 | 5.74 | 5.74 | 5.78 | 5.46 | 209.42M |
| March 30, 2026 | 5.52 | 5.54 | 5.54 | 5.6 | 5.38 | 124.13M |
| March 27, 2026 | 5.56 | 5.6 | 5.6 | 5.7 | 5.52 | 148.45M |
| March 26, 2026 | 5.43 | 5.66 | 5.66 | 5.76 | 5.4 | 234.36M |
| March 25, 2026 | 5.42 | 5.49 | 5.49 | 5.55 | 5.34 | 154.15M |
| March 24, 2026 | 5.28 | 5.41 | 5.41 | 5.43 | 5.13 | 173.13M |
| March 23, 2026 | 5.23 | 5.18 | 5.18 | 5.36 | 5.13 | 137.74M |
| March 20, 2026 | 5.28 | 5.37 | 5.37 | 5.54 | 5.22 | 189.87M |
| March 19, 2026 | 5.31 | 5.25 | 5.25 | 5.33 | 5.21 | 80.72M |
| March 18, 2026 | 5.38 | 5.4 | 5.4 | 5.47 | 5.3 | 113.69M |
| March 17, 2026 | 5.42 | 5.29 | 5.29 | 5.49 | 5.27 | 121.93M |
| March 16, 2026 | 5.18 | 5.39 | 5.39 | 5.39 | 5.15 | 126.26M |
| March 13, 2026 | 5.28 | 5.16 | 5.16 | 5.3 | 5.15 | 66.01M |
| March 12, 2026 | 5.21 | 5.26 | 5.26 | 5.3 | 5.17 | 71.5M |
| March 11, 2026 | 5.22 | 5.23 | 5.23 | 5.28 | 5.2 | 66.43M |
| March 10, 2026 | 4.95 | 5.17 | 5.22 | 5.28 | 4.95 | 49.81M |
| March 09, 2026 | 5.03 | 5.11 | 5.11 | 5.13 | 4.96 | 61.95M |
| March 06, 2026 | 4.95 | 5.08 | 5.08 | 5.1 | 4.92 | 54.03M |
| March 05, 2026 | 4.91 | 4.98 | 4.98 | 5.02 | 4.89 | 70.86M |
