Skip to main content
logo
Jiangsu Etern Company Limited (SHA:600105)
China flag China · Delayed Price · Currency is CNY
29.94
+0.34 (1.15%)
At close: Feb 27, 2026

Jiangsu Etern Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 30, 202525.2027.9825.1825.9125.91-0.88%258,239,600
Dec 29, 202525.9826.8024.8826.1426.141.00%233,860,800
Dec 26, 202523.4925.8823.4925.8825.889.99%224,695,600
Dec 25, 202523.7724.9723.2623.5323.530.81%241,915,000
Dec 24, 202520.7723.3420.7123.3423.349.99%246,548,100
Dec 23, 202521.9622.8820.9421.2221.22-1.49%246,377,800
Dec 22, 202520.9021.7420.7621.5421.546.58%233,329,600
Dec 19, 202520.8021.1519.8520.2120.210.65%199,071,300
Dec 18, 202519.8021.1019.8020.0820.08-1.23%212,025,200
Dec 17, 202519.1920.8019.1120.3320.337.51%283,718,500
Dec 16, 202520.1120.1618.6618.9118.91-6.01%239,369,700
Dec 15, 202521.4222.0819.6920.1220.12-8.04%301,107,700
Dec 12, 202521.0422.3019.8921.8821.883.99%375,106,100
Dec 11, 202519.5021.0419.2821.0421.049.98%164,765,200
Dec 10, 202517.8919.1617.7119.1319.137.59%217,262,900