Jiangsu Etern Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	21.50	22.42	21.16	21.97	21.97	-4.69%	88,122,133
Nov 5, 2026	22.26	23.97	22.20	23.05	23.05	1.50%	120,155,281
Nov 4, 2026	21.30	22.88	20.33	22.71	22.71	8.14%	126,105,618
Nov 3, 2026	22.43	22.55	20.86	21.00	21.00	-7.33%	97,886,158
Nov 2, 2026	22.18	23.08	21.60	22.66	22.66	4.18%	112,078,602
Oct 30, 2026	22.62	23.41	21.75	21.75	21.75	-7.96%	103,855,036
Oct 29, 2026	25.42	25.59	23.58	23.63	23.63	-8.23%	98,110,249
Oct 28, 2026	25.72	26.17	24.96	25.75	25.75	1.78%	98,245,856
Oct 27, 2026	26.88	27.10	25.26	25.30	25.30	-3.21%	73,624,668
Oct 26, 2026	27.20	27.40	25.73	26.14	26.14	-6.38%	96,701,082
Oct 23, 2026	27.00	28.03	25.24	27.92	27.92	0.14%	124,261,119
Oct 22, 2026	29.53	29.88	27.88	27.88	27.88	-5.62%	82,342,588
Oct 21, 2026	29.82	30.48	29.42	29.54	29.54	0.54%	78,268,020
Oct 20, 2026	28.77	30.07	28.45	29.38	29.38	1.07%	96,286,094
Oct 19, 2026	28.65	29.37	27.18	29.07	29.07	1.32%	99,208,038
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