SZCE:002183
Eternal Asia Supply Chain Management LTD Stock Price (Quote)
¥3.58
+0.0600 (+1.70%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥3.35 | ¥3.73 | Friday, 17th May 2024 002183.SZ stock ended at ¥3.58. This is 1.70% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 3.42% from a day low at ¥3.51 to a day high of ¥3.63. |
90 days | ¥3.34 | ¥4.13 | |
52 weeks | ¥3.13 | ¥5.41 |
Date | Open | High | Low | Close | Volume |
Jan 22, 2024 | ¥4.15 | ¥4.15 | ¥3.87 | ¥3.91 | 23 841 029 |
Jan 19, 2024 | ¥4.19 | ¥4.20 | ¥4.14 | ¥4.15 | 10 504 500 |
Jan 18, 2024 | ¥4.25 | ¥4.27 | ¥4.04 | ¥4.18 | 32 492 241 |
Jan 17, 2024 | ¥4.34 | ¥4.35 | ¥4.27 | ¥4.27 | 8 593 800 |
Jan 16, 2024 | ¥4.34 | ¥4.39 | ¥4.29 | ¥4.35 | 11 742 400 |
Jan 15, 2024 | ¥4.32 | ¥4.39 | ¥4.31 | ¥4.36 | 9 027 173 |
Jan 12, 2024 | ¥4.35 | ¥4.40 | ¥4.34 | ¥4.34 | 11 166 797 |
Jan 11, 2024 | ¥4.28 | ¥4.38 | ¥4.27 | ¥4.37 | 15 650 974 |
Jan 10, 2024 | ¥4.28 | ¥4.31 | ¥4.21 | ¥4.28 | 13 005 847 |
Jan 09, 2024 | ¥4.26 | ¥4.32 | ¥4.25 | ¥4.28 | 10 591 603 |
Jan 08, 2024 | ¥4.28 | ¥4.30 | ¥4.26 | ¥4.26 | 13 469 108 |
Jan 05, 2024 | ¥4.40 | ¥4.41 | ¥4.29 | ¥4.31 | 19 277 800 |
Jan 04, 2024 | ¥4.41 | ¥4.42 | ¥4.37 | ¥4.40 | 12 150 417 |
Jan 03, 2024 | ¥4.42 | ¥4.44 | ¥4.38 | ¥4.41 | 16 895 100 |
Jan 02, 2024 | ¥4.48 | ¥4.51 | ¥4.44 | ¥4.44 | 18 679 500 |
Dec 29, 2023 | ¥4.47 | ¥4.50 | ¥4.44 | ¥4.48 | 16 027 507 |
Dec 28, 2023 | ¥4.42 | ¥4.49 | ¥4.39 | ¥4.48 | 22 507 895 |
Dec 27, 2023 | ¥4.39 | ¥4.43 | ¥4.36 | ¥4.43 | 15 379 673 |
Dec 26, 2023 | ¥4.40 | ¥4.42 | ¥4.38 | ¥4.40 | 13 056 807 |
Dec 25, 2023 | ¥4.44 | ¥4.47 | ¥4.40 | ¥4.40 | 12 599 300 |
Dec 22, 2023 | ¥4.50 | ¥4.52 | ¥4.42 | ¥4.44 | 20 139 610 |
Dec 21, 2023 | ¥4.46 | ¥4.54 | ¥4.42 | ¥4.50 | 18 739 193 |
Dec 20, 2023 | ¥4.57 | ¥4.60 | ¥4.48 | ¥4.49 | 22 663 006 |
Dec 19, 2023 | ¥4.63 | ¥4.67 | ¥4.53 | ¥4.59 | 21 640 402 |
Dec 18, 2023 | ¥4.72 | ¥4.74 | ¥4.58 | ¥4.62 | 32 800 152 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use 002183.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 002183.SZ stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the 002183.SZ stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.