Jiangsu Etern Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	55.61	57.56	54.59	57.32	-	1.97%	52,650,254
Jul 2, 2026	59.01	59.97	56.21	56.21	56.21	-10.01%	95,642,364
Jul 1, 2026	67.50	67.50	61.00	62.46	62.46	-7.44%	116,785,585
Jun 30, 2026	63.81	67.90	61.96	67.48	67.48	6.94%	107,133,300
Jun 29, 2026	66.76	67.38	59.99	63.10	63.10	-3.97%	127,847,024
Jun 26, 2026	72.81	73.90	65.66	65.71	65.71	-9.94%	152,452,491
Jun 25, 2026	70.50	73.97	68.10	72.96	72.96	6.14%	131,976,199
Jun 24, 2026	61.01	68.74	61.01	68.74	68.74	10.00%	156,312,139
Jun 23, 2026	63.70	66.66	61.53	62.49	62.49	-1.90%	139,426,025
Jun 22, 2026	63.48	65.36	60.99	63.70	63.70	2.54%	146,399,474
Jun 18, 2026	61.83	64.35	61.38	62.12	62.12	-1.54%	126,393,200
Jun 17, 2026	59.25	64.69	58.99	63.09	63.09	7.18%	183,126,000
Jun 16, 2026	53.93	58.88	53.09	58.88	58.87	9.99%	136,995,600
Jun 15, 2026	52.29	54.00	49.10	53.53	53.52	4.35%	120,528,000
Jun 12, 2026	54.02	54.18	50.60	51.30	51.29	-1.97%	130,572,800
Jun 11, 2026	51.49	55.26	50.87	52.33	52.32	0.06%	124,601,000
Jun 10, 2026	55.70	56.48	51.61	52.30	52.29	-8.08%	128,661,300
Jun 9, 2026	54.41	57.16	53.23	56.90	56.89	7.36%	156,463,100
Jun 8, 2026	51.99	56.80	51.87	53.00	52.99	-4.37%	161,250,836
Jun 5, 2026	54.10	59.72	54.10	55.42	55.41	2.08%	210,230,700
Jun 4, 2026	51.00	54.95	51.00	54.29	54.28	4.56%	147,673,600
Jun 3, 2026	51.00	54.58	50.77	51.92	51.91	4.64%	228,795,400
Jun 2, 2026	45.11	49.62	45.11	49.62	49.61	10.00%	189,528,400
Jun 1, 2026	46.93	49.38	45.01	45.11	45.10	-5.65%	123,976,200
May 29, 2026	48.80	50.47	46.42	47.81	47.80	-1.48%	188,051,100
May 28, 2026	47.60	48.78	45.89	48.53	48.52	0.06%	145,409,700
May 27, 2026	45.36	49.88	45.28	48.50	48.49	4.80%	196,092,800
May 26, 2026	46.66	46.80	42.60	46.28	46.27	-1.95%	189,022,600
May 25, 2026	47.08	47.31	45.93	47.20	47.19	-0.23%	107,139,700
May 22, 2026	47.22	47.75	46.50	47.31	47.30	2.20%	89,541,350
May 21, 2026	51.36	51.36	45.88	46.29	46.28	-8.57%	141,046,000
May 20, 2026	50.55	51.48	48.81	50.63	50.62	0.32%	105,649,500
May 19, 2026	50.70	50.97	47.93	50.47	50.46	-2.10%	112,120,900
May 18, 2026	50.47	52.54	50.47	51.55	51.54	0.10%	112,515,800
May 15, 2026	53.99	55.51	49.70	51.50	51.49	-4.61%	158,305,000
May 14, 2026	52.85	56.39	52.26	53.99	53.98	4.17%	190,382,100
May 13, 2026	51.43	52.88	50.76	51.83	51.82	-0.94%	135,882,900
May 12, 2026	51.63	55.99	51.60	52.32	52.31	1.79%	191,708,000
May 11, 2026	50.58	52.50	48.93	51.40	51.39	2.92%	186,401,100
May 8, 2026	46.09	50.49	45.92	49.94	49.93	5.09%	208,716,200
May 7, 2026	44.72	48.05	43.41	47.52	47.51	8.79%	226,660,200
May 6, 2026	43.31	44.78	43.04	43.68	43.67	2.99%	147,618,500
Apr 30, 2026	43.84	44.22	41.80	42.41	42.40	-2.10%	120,223,000
Apr 29, 2026	44.61	45.05	42.78	43.32	43.31	-3.41%	167,088,600
Apr 28, 2026	48.60	49.35	44.53	44.85	44.84	-7.56%	198,459,800
Apr 27, 2026	49.91	50.40	47.28	48.52	48.51	-1.00%	139,435,000
Apr 24, 2026	48.50	51.00	47.55	49.01	49.00	1.05%	195,776,900
Apr 23, 2026	48.10	50.07	47.20	48.50	48.49	6.52%	230,849,900
Apr 22, 2026	41.39	45.53	41.39	45.53	45.52	10.00%	70,770,330
Apr 21, 2026	39.95	42.30	39.95	41.39	41.38	-0.98%	162,897,400