Jiangsu Etern Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	39.40	39.95	36.72	37.16	37.16	-5.45%	108,007,100
Sep 3, 2026	39.00	39.98	37.94	39.30	39.30	1.92%	91,031,530
Sep 2, 2026	37.17	39.00	37.17	38.56	38.56	0.42%	82,596,070
Sep 1, 2026	40.25	40.26	37.76	38.40	38.40	-4.67%	103,185,234
Aug 31, 2026	38.70	40.74	38.61	40.28	40.28	1.21%	88,977,392
Aug 28, 2026	40.71	41.82	39.79	39.80	39.80	-2.93%	124,120,615
Aug 27, 2026	39.49	41.39	39.22	41.00	41.00	4.75%	152,984,842
Aug 26, 2026	39.25	39.80	37.74	39.14	39.14	1.72%	130,672,615
Aug 25, 2026	36.99	39.63	36.56	38.48	38.48	1.13%	112,952,432
Aug 24, 2026	39.74	39.89	37.02	38.05	38.05	-4.20%	109,336,590
Aug 21, 2026	38.53	40.66	37.97	39.72	39.72	2.24%	115,503,244
Aug 20, 2026	38.50	39.65	37.16	38.85	38.85	2.40%	126,836,100
Aug 19, 2026	40.08	40.89	37.94	37.94	37.94	-10.01%	147,258,700
Aug 18, 2026	42.59	43.36	41.59	42.16	42.16	-0.80%	148,203,274
Aug 17, 2026	41.42	42.70	41.00	42.50	42.50	2.83%	163,416,093
Aug 14, 2026	41.55	41.97	40.14	41.33	41.33	1.40%	178,110,249
Aug 13, 2026	43.13	43.25	40.75	40.76	40.76	-1.09%	227,846,439
Aug 12, 2026	37.39	41.21	37.23	41.21	41.21	10.01%	203,845,169
Aug 11, 2026	36.99	38.33	36.73	37.46	37.46	-0.56%	100,802,325
Aug 10, 2026	39.01	39.25	36.65	37.67	37.67	-3.41%	147,314,156
Aug 7, 2026	37.99	39.91	37.27	39.00	39.00	1.62%	195,585,997
Aug 6, 2026	35.60	38.54	35.39	38.38	38.38	5.01%	197,397,500
Aug 5, 2026	33.01	37.20	32.72	36.55	36.55	6.59%	261,450,255
Aug 4, 2026	31.99	34.29	31.77	34.29	34.29	10.01%	208,923,500
Aug 3, 2026	30.98	32.82	30.57	31.17	31.17	-2.72%	155,331,039
Jul 31, 2026	35.26	35.46	32.01	32.04	32.04	-2.79%	286,732,764
Jul 30, 2026	33.23	33.78	31.11	32.96	32.96	7.33%	288,798,103
Jul 29, 2026	32.00	32.10	29.11	30.71	30.71	-3.06%	128,910,641
Jul 28, 2026	34.21	35.48	31.68	31.68	31.68	-10.00%	104,820,305
Jul 27, 2026	34.19	35.47	32.83	35.20	35.20	4.86%	93,557,050
Jul 24, 2026	34.68	35.41	33.17	33.57	33.57	-5.06%	93,364,152
Jul 23, 2026	36.10	37.37	34.87	35.36	35.36	-0.62%	103,830,030
Jul 22, 2026	36.80	39.10	35.02	35.58	35.58	-7.05%	141,275,261
Jul 21, 2026	36.66	38.32	32.46	38.28	38.28	6.13%	178,085,757
Jul 20, 2026	41.00	41.45	36.07	36.07	36.07	-10.00%	134,680,538
Jul 17, 2026	43.77	44.59	40.08	40.08	40.08	-9.99%	98,079,266
Jul 16, 2026	45.71	47.18	43.95	44.53	44.53	-5.38%	80,843,390
Jul 15, 2026	49.61	49.87	46.82	47.06	47.06	-3.17%	103,194,577
Jul 14, 2026	45.13	48.85	44.17	48.60	48.60	8.14%	127,050,355
Jul 13, 2026	47.43	48.81	44.55	44.94	44.94	-8.36%	116,284,744
Jul 10, 2026	50.75	53.33	49.00	49.04	49.04	-3.20%	139,138,620
Jul 9, 2026	48.98	50.74	45.50	50.66	50.66	6.47%	139,969,400
Jul 8, 2026	49.25	50.18	47.31	47.58	47.58	-3.00%	94,728,040
Jul 7, 2026	49.06	50.67	46.73	49.05	49.05	-2.00%	139,978,000
Jul 6, 2026	57.50	57.50	49.12	50.05	50.05	-8.22%	156,492,366
Jul 3, 2026	55.61	57.56	54.50	54.53	54.53	-2.99%	96,302,374
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