Jiangsu Etern Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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