Jiangsu Etern Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	51.49	55.26	51.48	52.82	-	0.99%	81,494,183
Jun 10, 2026	55.70	56.48	51.61	52.30	52.30	-8.08%	128,661,300
Jun 9, 2026	54.41	57.16	53.23	56.90	56.90	7.36%	156,463,100
Jun 8, 2026	51.99	56.80	51.87	53.00	53.00	-4.37%	161,250,836
Jun 5, 2026	54.10	59.72	54.10	55.42	55.42	2.08%	210,230,700
Jun 4, 2026	51.00	54.95	51.00	54.29	54.29	4.56%	147,673,600
Jun 3, 2026	51.00	54.58	50.77	51.92	51.92	4.64%	228,795,400
Jun 2, 2026	45.11	49.62	45.11	49.62	49.62	10.00%	189,528,400
Jun 1, 2026	46.93	49.38	45.01	45.11	45.11	-5.65%	123,976,200
May 29, 2026	48.80	50.47	46.42	47.81	47.81	-1.48%	188,051,100
May 28, 2026	47.60	48.78	45.89	48.53	48.53	0.06%	145,409,700
May 27, 2026	45.36	49.88	45.28	48.50	48.50	4.80%	196,092,800
May 26, 2026	46.66	46.80	42.60	46.28	46.28	-1.95%	189,022,600
May 25, 2026	47.08	47.31	45.93	47.20	47.20	-0.23%	107,139,700
May 22, 2026	47.22	47.75	46.50	47.31	47.31	2.20%	89,541,350
May 21, 2026	51.36	51.36	45.88	46.29	46.29	-8.57%	141,046,000
May 20, 2026	50.55	51.48	48.81	50.63	50.63	0.32%	105,649,500
May 19, 2026	50.70	50.97	47.93	50.47	50.47	-2.10%	112,120,900
May 18, 2026	50.47	52.54	50.47	51.55	51.55	0.10%	112,515,800
May 15, 2026	53.99	55.51	49.70	51.50	51.50	-4.61%	158,305,000
May 14, 2026	52.85	56.39	52.26	53.99	53.99	4.17%	190,382,100
May 13, 2026	51.43	52.88	50.76	51.83	51.83	-0.94%	135,882,900
May 12, 2026	51.63	55.99	51.60	52.32	52.32	1.79%	191,708,000
May 11, 2026	50.58	52.50	48.93	51.40	51.40	2.92%	186,401,100
May 8, 2026	46.09	50.49	45.92	49.94	49.94	5.09%	208,716,200
May 7, 2026	44.72	48.05	43.41	47.52	47.52	8.79%	226,660,200
May 6, 2026	43.31	44.78	43.04	43.68	43.68	2.99%	147,618,500
Apr 30, 2026	43.84	44.22	41.80	42.41	42.41	-2.10%	120,223,000
Apr 29, 2026	44.61	45.05	42.78	43.32	43.32	-3.41%	167,088,600
Apr 28, 2026	48.60	49.35	44.53	44.85	44.85	-7.56%	198,459,800
Apr 27, 2026	49.91	50.40	47.28	48.52	48.52	-1.00%	139,435,000
Apr 24, 2026	48.50	51.00	47.55	49.01	49.01	1.05%	195,776,900
Apr 23, 2026	48.10	50.07	47.20	48.50	48.50	6.52%	230,849,900
Apr 22, 2026	41.39	45.53	41.39	45.53	45.53	10.00%	70,770,330
Apr 21, 2026	39.95	42.30	39.95	41.39	41.39	-0.98%	162,897,400
Apr 20, 2026	41.31	43.86	40.72	41.80	41.80	1.21%	185,307,400
Apr 17, 2026	39.47	42.50	39.47	41.30	41.30	4.64%	167,391,000
Apr 16, 2026	37.50	40.50	36.41	39.47	39.47	5.14%	200,466,300
Apr 15, 2026	37.26	40.27	36.98	37.54	37.54	0.97%	232,346,400
Apr 14, 2026	38.10	38.62	36.80	37.18	37.18	-3.93%	184,065,200
Apr 13, 2026	37.87	39.61	36.70	38.70	38.70	1.57%	217,591,400
Apr 10, 2026	34.65	38.10	33.98	38.10	38.10	9.99%	233,129,900
Apr 9, 2026	33.95	34.92	33.20	34.64	34.64	4.24%	186,437,400
Apr 8, 2026	31.59	33.23	31.30	33.23	33.23	10.00%	153,591,900
Apr 7, 2026	30.98	31.81	30.01	30.21	30.21	-2.49%	124,137,400
Apr 3, 2026	31.03	32.30	30.60	30.98	30.98	2.28%	167,744,400
Apr 2, 2026	30.30	31.88	29.70	30.29	30.29	-0.72%	219,899,000
Apr 1, 2026	28.50	30.51	28.50	30.51	30.51	9.99%	235,413,200
Mar 31, 2026	27.13	28.28	26.90	27.74	27.74	0.18%	134,084,900
Mar 30, 2026	25.00	28.09	24.99	27.69	27.69	8.38%	168,713,500