Skip to main content
logo
Jiangsu Etern Company Limited (SHA:600105)
China flag China · Delayed Price · Currency is CNY
27.66
+0.70 (2.60%)
Mar 20, 2026, 3:00 PM CST

Jiangsu Etern Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202627.3627.8827.1227.66-2.60%21,787,263
Mar 19, 202626.8427.3526.6726.9626.96-1.93%52,883,050
Mar 18, 202626.9027.5026.4027.4927.491.55%70,481,670
Mar 17, 202628.5428.5726.8527.0727.07-4.82%102,311,800
Mar 16, 202627.6328.6827.6128.4428.443.01%125,236,700
Mar 13, 202627.1928.3027.0827.6127.610.95%102,856,537
Mar 12, 202628.3828.8327.0027.3527.35-3.93%115,739,900
Mar 11, 202628.2029.5028.2028.4728.471.14%136,643,943
Mar 10, 202627.2728.2026.7028.1528.155.87%130,197,500
Mar 9, 202626.0126.8425.5026.5926.59-1.45%84,595,010
Mar 6, 202627.7027.9926.8126.9826.98-3.95%104,667,862
Mar 5, 202627.5028.7226.5228.0928.094.81%146,528,670
Mar 4, 202625.8627.7725.8626.8026.80-2.62%97,380,630
Mar 3, 202630.0030.8327.5027.5227.52-9.95%206,707,300
Mar 2, 202628.8931.5028.8930.5630.562.07%195,578,900
Feb 27, 202628.7030.3228.2929.9429.941.15%166,334,000
Feb 26, 202628.3230.0327.8229.6029.605.34%194,989,600
Feb 25, 202628.0028.4027.3228.1028.101.12%112,811,700
Feb 24, 202627.3028.4927.0227.7927.795.23%162,008,500
Feb 13, 202627.2427.6126.3026.4126.41-4.69%126,772,600
Feb 12, 202627.5128.4827.1927.7127.710.04%126,616,100
Feb 11, 202628.5829.9427.7027.7027.70-3.08%190,520,100
Feb 10, 202628.0029.6927.3928.5828.582.33%202,722,100
Feb 9, 202626.6928.2025.9027.9327.937.09%187,033,800
Feb 6, 202625.4827.1025.3826.0826.080.69%104,305,800
Feb 5, 202626.6026.8925.7125.9025.90-4.71%99,980,430
Feb 4, 202627.9928.6026.6527.1827.18-3.62%172,687,991
Feb 3, 202626.2728.2026.2728.2028.208.67%230,025,132
Feb 2, 202626.0027.3825.8425.9525.95-1.82%118,488,900
Jan 30, 202626.2527.1124.4626.4326.43-1.64%159,543,400
Jan 29, 202626.0027.4925.9726.8726.872.17%148,689,183
Jan 28, 202626.0027.1925.8526.3026.30-0.34%108,338,678
Jan 27, 202625.6226.9924.9626.3926.392.05%138,162,000
Jan 26, 202627.0027.0025.8125.8625.86-5.10%121,540,500
Jan 23, 202627.7127.7126.7027.2527.25-1.98%135,175,600
Jan 22, 202626.1327.9626.1327.8027.806.39%181,519,047
Jan 21, 202625.3426.7125.0026.1326.133.61%126,245,509
Jan 20, 202627.0227.4024.8925.2225.22-6.63%166,897,600
Jan 19, 202627.0027.4826.8027.0127.01-1.32%102,040,800
Jan 16, 202627.5727.8026.9827.3727.370.29%114,834,442
Jan 15, 202628.5028.6726.1527.2927.29-5.99%195,465,493
Jan 14, 202628.0429.9928.0129.0329.031.29%180,446,900
Jan 13, 202630.9931.0828.6028.6628.66-9.10%227,846,200
Jan 12, 202630.2132.5029.4031.5331.534.40%290,728,400
Jan 9, 202627.5030.6827.0130.2030.207.86%256,190,150
Jan 8, 202627.3028.3026.8028.0028.002.60%235,726,883
Jan 7, 202625.7027.9825.5027.2927.294.24%256,423,800
Jan 6, 202626.0026.8724.5826.1826.18-1.58%278,581,700
Jan 5, 202625.5027.0225.2026.6026.605.98%212,026,688
Dec 31, 202525.5326.6725.0125.1025.10-3.13%217,191,900