Skip to main content
logo
Jiangsu Etern Company Limited (SHA:600105)
China flag China · Delayed Price · Currency is CNY
27.37
+0.08 (0.29%)
At close: Jan 16, 2026

Jiangsu Etern Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 9, 202517.9218.6017.7317.7817.78-1.98%196,669,000
Dec 8, 202517.5018.5817.4618.1418.145.96%308,996,000
Dec 5, 202515.7517.1215.6617.1217.1210.03%198,172,400
Dec 4, 202515.8116.0315.4715.5615.56-2.99%122,755,700
Dec 3, 202515.9316.3215.7816.0416.040.63%144,863,496
Dec 2, 202516.0016.2615.8715.9415.94-0.93%116,772,200
Dec 1, 202516.4216.6616.0416.0916.09-2.01%164,474,900
Nov 28, 202516.9317.0016.0716.4216.42-1.26%188,997,000
Nov 27, 202517.0817.3916.5016.6316.63-3.82%297,865,300
Nov 26, 202515.9817.2915.7517.2917.299.99%405,083,500
Nov 25, 202514.5815.7214.5515.7215.7210.01%190,406,200
Nov 24, 202514.2014.7613.9314.2914.294.61%123,981,800
Nov 21, 202514.0014.3313.6113.6613.66-5.79%132,617,900
Nov 20, 202516.1616.4814.4514.5014.50-8.69%204,272,400
Nov 19, 202515.2016.5815.2015.8815.882.65%229,694,400
Nov 18, 202514.5815.7314.5415.4715.476.10%238,817,700
Nov 17, 202514.5814.7514.1614.5814.58-0.41%112,245,100
Nov 14, 202514.9015.2814.6414.6414.64-4.31%178,812,000
Nov 13, 202514.0715.3014.0715.3015.309.99%240,173,600
Nov 12, 202514.5514.5913.6713.9113.91-6.39%127,366,100
Nov 11, 202513.9615.1813.9614.8614.866.45%174,712,000
Nov 10, 202514.2414.3813.7213.9613.96-2.45%94,497,190
Nov 7, 202514.7014.7314.2814.3114.31-4.09%91,215,890
Nov 6, 202514.5215.1714.5214.9214.922.54%107,791,200