ETR:CHIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	13.60	13.65	13.60	13.65	13.65	0.52%	-
Sep 21, 2026	13.58	13.59	13.57	13.58	13.58	1.21%	52
Sep 18, 2026	13.42	13.46	13.37	13.42	13.42	0.86%	249
Sep 17, 2026	13.22	13.30	13.22	13.30	13.30	0.79%	3
Sep 16, 2026	13.23	13.23	13.20	13.20	13.20	0.35%	-
Sep 15, 2026	13.14	13.20	13.10	13.15	13.15	-0.12%	3,687
Sep 14, 2026	13.15	13.21	13.15	13.17	13.17	-0.06%	167
Sep 11, 2026	13.18	13.22	13.18	13.18	13.18	0.08%	1
Sep 10, 2026	13.27	13.27	13.17	13.17	13.17	-1.13%	-
Sep 9, 2026	13.39	13.39	13.32	13.32	13.32	-0.15%	13
Sep 8, 2026	13.36	13.36	13.34	13.34	13.34	-0.12%	-
Sep 7, 2026	13.38	13.38	13.35	13.35	13.35	-0.39%	4
Sep 4, 2026	13.31	13.40	13.31	13.40	13.40	0.34%	9
Sep 3, 2026	13.38	13.40	13.33	13.36	13.36	-0.67%	37,614
Sep 2, 2026	13.42	13.45	13.40	13.45	13.45	-0.62%	-
Sep 1, 2026	13.55	13.55	13.50	13.53	13.53	-0.22%	729
Aug 31, 2026	13.69	13.69	13.56	13.56	13.56	-0.47%	162
Aug 28, 2026	13.58	13.68	13.57	13.63	13.63	0.09%	104
Aug 27, 2026	13.61	13.61	13.60	13.61	13.61	0.71%	-
Aug 26, 2026	13.50	13.56	13.50	13.52	13.52	0.63%	72
Aug 25, 2026	13.38	13.43	13.38	13.43	13.43	0.42%	404
Aug 24, 2026	13.37	13.43	13.36	13.38	13.38	-2.05%	79
Aug 21, 2026	13.57	13.66	13.57	13.66	13.66	1.11%	788
Aug 20, 2026	13.54	13.55	13.45	13.51	13.51	-0.15%	5,750
Aug 19, 2026	13.55	13.55	13.48	13.53	13.53	-2.40%	777
Aug 18, 2026	13.90	13.91	13.82	13.86	13.86	-0.03%	1,115
Aug 17, 2026	13.87	13.87	13.83	13.86	13.86	1.43%	21
Aug 14, 2026	13.71	13.72	13.66	13.67	13.67	-0.44%	1,437
Aug 13, 2026	13.73	13.81	13.73	13.73	13.73	-0.85%	434
Aug 12, 2026	13.84	13.91	13.84	13.85	13.85	0.33%	751
Aug 11, 2026	13.83	13.87	13.80	13.80	13.80	-1.15%	364
Aug 10, 2026	13.94	13.96	13.89	13.96	13.96	0.16%	31
Aug 7, 2026	13.92	13.98	13.92	13.94	13.94	1.09%	3
Aug 6, 2026	13.77	13.79	13.76	13.79	13.79	0.45%	664
Aug 5, 2026	13.80	13.80	13.72	13.73	13.73	0.87%	2,408
Aug 4, 2026	13.63	13.63	13.58	13.61	13.61	0.83%	809
Aug 3, 2026	13.45	13.50	13.45	13.50	13.50	-0.24%	-
Jul 31, 2026	13.52	13.62	13.52	13.53	13.53	0.36%	1,056
Jul 30, 2026	13.47	13.48	13.44	13.48	13.48	-1.52%	667
Jul 29, 2026	13.63	13.69	13.63	13.69	13.69	0.78%	1,471
Jul 28, 2026	13.55	13.58	13.51	13.58	13.58	-1.54%	19
Jul 27, 2026	13.77	13.81	13.72	13.79	13.79	1.17%	3,181
Jul 24, 2026	13.62	13.67	13.54	13.63	13.63	-0.47%	3,238
Jul 23, 2026	13.78	13.83	13.70	13.70	13.70	-0.42%	2,497
Jul 22, 2026	13.72	13.81	13.70	13.76	13.76	-0.69%	869
Jul 21, 2026	13.90	13.90	13.80	13.85	13.85	2.18%	9,790
Jul 20, 2026	13.42	13.56	13.42	13.56	13.56	1.77%	8,107
Jul 17, 2026	13.33	13.39	13.24	13.32	13.32	-3.34%	189
Jul 16, 2026	13.77	13.80	13.73	13.78	13.78	-2.09%	463
Jul 15, 2026	14.01	14.07	13.95	14.07	14.07	0.76%	1,751