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 |
Jul 21, 2023 | ¥5.22 | ¥5.35 | ¥5.21 | ¥5.29 | 26 926 921 |
Jul 20, 2023 | ¥5.23 | ¥5.29 | ¥5.21 | ¥5.22 | 18 926 420 |
Jul 19, 2023 | ¥5.17 | ¥5.28 | ¥5.11 | ¥5.25 | 20 632 086 |
Jul 18, 2023 | ¥5.22 | ¥5.22 | ¥5.11 | ¥5.18 | 19 737 843 |
Jul 17, 2023 | ¥5.25 | ¥5.26 | ¥5.21 | ¥5.23 | 10 861 070 |
Jul 14, 2023 | ¥5.23 | ¥5.27 | ¥5.21 | ¥5.25 | 14 008 700 |
Jul 13, 2023 | ¥5.20 | ¥5.25 | ¥5.19 | ¥5.23 | 14 903 551 |
Jul 12, 2023 | ¥5.26 | ¥5.26 | ¥5.18 | ¥5.20 | 17 226 800 |
Jul 11, 2023 | ¥5.28 | ¥5.29 | ¥5.23 | ¥5.28 | 14 683 843 |
Jul 10, 2023 | ¥5.27 | ¥5.28 | ¥5.21 | ¥5.24 | 14 298 351 |
Jul 07, 2023 | ¥5.17 | ¥5.35 | ¥5.16 | ¥5.26 | 40 915 425 |
Jul 06, 2023 | ¥5.19 | ¥5.21 | ¥5.15 | ¥5.17 | 13 271 700 |
Jul 05, 2023 | ¥5.26 | ¥5.26 | ¥5.18 | ¥5.20 | 17 782 146 |
Jul 04, 2023 | ¥5.29 | ¥5.34 | ¥5.22 | ¥5.24 | 26 512 510 |
Jul 03, 2023 | ¥5.12 | ¥5.38 | ¥5.11 | ¥5.31 | 59 014 754 |
Jun 30, 2023 | ¥5.05 | ¥5.13 | ¥5.05 | ¥5.10 | 16 739 380 |
Jun 29, 2023 | ¥5.12 | ¥5.17 | ¥5.07 | ¥5.08 | 18 172 213 |
Jun 28, 2023 | ¥5.16 | ¥5.20 | ¥5.09 | ¥5.14 | 29 131 450 |
Jun 27, 2023 | ¥5.19 | ¥5.24 | ¥5.16 | ¥5.16 | 26 092 527 |
Jun 26, 2023 | ¥5.27 | ¥5.36 | ¥5.18 | ¥5.19 | 34 634 133 |
Jun 21, 2023 | ¥5.21 | ¥5.39 | ¥5.21 | ¥5.31 | 42 321 211 |
Jun 20, 2023 | ¥5.24 | ¥5.27 | ¥5.20 | ¥5.21 | 17 164 647 |
Jun 19, 2023 | ¥5.20 | ¥5.29 | ¥5.16 | ¥5.26 | 35 169 889 |
Jun 16, 2023 | ¥5.11 | ¥5.35 | ¥5.08 | ¥5.25 | 60 307 589 |
Jun 15, 2023 | ¥5.14 | ¥5.16 | ¥5.06 | ¥5.10 | 18 043 000 |
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.