Skip to main content
logo
Jiangsu Etern Company Limited (SHA:600105)
China flag China · Delayed Price · Currency is CNY
38.10
+3.46 (9.99%)
Apr 10, 2026, 3:00 PM CST

Jiangsu Etern Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202634.6538.1033.9838.10-9.99%229,962,833
Apr 9, 202633.9534.9233.2034.6434.644.24%186,437,400
Apr 8, 202631.5933.2331.3033.2333.2310.00%153,591,900
Apr 7, 202630.9831.8130.0130.2130.21-2.49%124,137,400
Apr 3, 202631.0332.3030.6030.9830.982.28%167,744,400
Apr 2, 202630.3031.8829.7030.2930.29-0.72%219,899,000
Apr 1, 202628.5030.5128.5030.5130.519.99%235,413,200
Mar 31, 202627.1328.2826.9027.7427.740.18%134,084,900
Mar 30, 202625.0028.0924.9927.6927.698.38%168,713,500
Mar 27, 202624.5026.1024.1925.5525.550.63%89,852,274
Mar 26, 202626.2526.3325.0225.3925.39-3.28%90,100,279
Mar 25, 202625.6826.4625.6826.2526.254.13%107,138,300
Mar 24, 202625.8125.9624.1125.2125.21-0.43%91,961,967
Mar 23, 202626.3626.5025.0025.3225.32-8.46%133,769,638
Mar 20, 202627.3628.5027.1227.6627.662.60%158,166,200
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