Jiangsu Etern Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	28.50	29.68	28.07	28.69	28.69	2.83%	106,087,153
Oct 15, 2026	28.25	28.73	27.65	27.90	27.90	-6.16%	88,260,613
Oct 14, 2026	30.87	31.29	29.65	29.73	29.73	-4.85%	65,936,570
Oct 13, 2026	29.20	31.62	28.92	31.28	31.25	2.09%	99,323,200
Oct 12, 2026	32.01	32.47	30.61	30.64	30.61	-5.64%	82,051,707
Oct 9, 2026	32.53	33.23	30.78	32.47	32.43	-3.25%	109,618,582
Oct 8, 2026	36.07	36.20	33.18	33.56	33.52	-7.45%	125,916,859
Sep 30, 2026	37.47	37.50	36.12	36.26	36.22	-2.00%	67,644,860
Sep 29, 2026	37.21	37.62	36.18	37.00	36.96	-3.34%	110,437,957
Sep 28, 2026	42.02	42.20	38.28	38.28	38.24	-9.99%	95,558,298
Sep 24, 2026	44.51	44.75	42.46	42.53	42.48	-5.22%	80,709,278
Sep 23, 2026	46.00	46.15	44.15	44.87	44.82	-1.19%	83,807,140
Sep 22, 2026	47.46	47.50	45.31	45.41	45.36	-2.80%	127,689,723
Sep 21, 2026	47.17	47.62	46.26	46.72	46.67	0.54%	135,191,824
Sep 18, 2026	46.18	47.50	45.61	46.47	46.42	2.95%	183,303,199
Sep 17, 2026	46.01	46.99	45.03	45.14	45.09	-0.18%	231,017,864
Sep 16, 2026	40.97	45.22	40.90	45.22	45.17	10.00%	149,407,314
Sep 15, 2026	40.00	42.00	39.71	41.11	41.06	-0.17%	112,670,579
Sep 14, 2026	41.28	42.24	39.19	41.18	41.13	-2.42%	148,543,490
Sep 11, 2026	40.00	43.20	39.99	42.20	42.15	4.51%	206,616,554
Sep 10, 2026	41.16	41.43	40.04	40.38	40.33	-2.65%	97,696,677
Sep 9, 2026	40.50	42.32	40.00	41.48	41.43	6.06%	173,403,430
Sep 8, 2026	39.00	40.30	38.75	39.11	39.07	0.31%	108,526,158
Sep 7, 2026	37.53	39.20	37.20	38.99	38.95	4.92%	101,730,016
Sep 4, 2026	39.40	39.95	36.72	37.16	37.12	-5.45%	108,007,184
Sep 3, 2026	39.00	39.98	37.94	39.30	39.26	1.92%	91,031,532
Sep 2, 2026	37.17	39.00	37.17	38.56	38.52	0.42%	82,596,070
Sep 1, 2026	40.25	40.26	37.76	38.40	38.36	-4.67%	103,185,234
Aug 31, 2026	38.70	40.74	38.61	40.28	40.23	1.21%	88,977,392
Aug 28, 2026	40.71	41.82	39.79	39.80	39.76	-2.93%	124,120,615
Aug 27, 2026	39.49	41.39	39.22	41.00	40.95	4.75%	152,984,842
Aug 26, 2026	39.25	39.80	37.74	39.14	39.10	1.72%	130,672,615
Aug 25, 2026	36.99	39.63	36.56	38.48	38.44	1.13%	112,952,432
Aug 24, 2026	39.74	39.89	37.02	38.05	38.01	-4.20%	109,336,590
Aug 21, 2026	38.53	40.66	37.97	39.72	39.68	2.24%	115,503,244
Aug 20, 2026	38.50	39.65	37.16	38.85	38.81	2.40%	126,836,155
Aug 19, 2026	40.08	40.89	37.94	37.94	37.90	-10.01%	147,258,713
Aug 18, 2026	42.59	43.36	41.59	42.16	42.11	-0.80%	148,203,274
Aug 17, 2026	41.42	42.70	41.00	42.50	42.45	2.83%	163,416,093
Aug 14, 2026	41.55	41.97	40.14	41.33	41.28	1.40%	178,110,249
Aug 13, 2026	43.13	43.25	40.75	40.76	40.71	-1.09%	227,846,439
Aug 12, 2026	37.39	41.21	37.23	41.21	41.16	10.01%	203,845,169
Aug 11, 2026	36.99	38.33	36.73	37.46	37.42	-0.56%	100,802,325
Aug 10, 2026	39.01	39.25	36.65	37.67	37.63	-3.41%	147,314,156
Aug 7, 2026	37.99	39.91	37.27	39.00	38.96	1.62%	195,585,997
Aug 6, 2026	35.60	38.54	35.39	38.38	38.34	5.01%	197,397,503
Aug 5, 2026	33.01	37.20	32.72	36.55	36.51	6.59%	261,450,255
Aug 4, 2026	31.99	34.29	31.77	34.29	34.25	10.01%	208,923,554
Aug 3, 2026	30.98	32.82	30.57	31.17	31.14	-2.72%	155,331,039
Jul 31, 2026	35.26	35.46	32.01	32.04	32.00	-2.79%	286,732,764