Jiangsu Etern Company Limited (SHA:600105)
China
· Delayed Price · Currency is CNY 17.12
+1.56 (10.03%)
At close: Dec 5, 2025
Jiangsu Etern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.75 | 17.12 | 15.66 | 17.12 | 17.12 | 10.03% | 198,172,400 |
| Dec 4, 2025 | 15.81 | 16.03 | 15.47 | 15.56 | 15.56 | -2.99% | 122,755,700 |
| Dec 3, 2025 | 15.93 | 16.32 | 15.78 | 16.04 | 16.04 | 0.63% | 144,863,496 |
| Dec 2, 2025 | 16.00 | 16.26 | 15.87 | 15.94 | 15.94 | -0.93% | 116,772,200 |
| Dec 1, 2025 | 16.42 | 16.66 | 16.04 | 16.09 | 16.09 | -2.01% | 164,474,900 |
| Nov 28, 2025 | 16.93 | 17.00 | 16.07 | 16.42 | 16.42 | -1.26% | 188,997,000 |
| Nov 27, 2025 | 17.08 | 17.39 | 16.50 | 16.63 | 16.63 | -3.82% | 297,865,300 |
| Nov 26, 2025 | 15.98 | 17.29 | 15.75 | 17.29 | 17.29 | 9.99% | 405,083,500 |
| Nov 25, 2025 | 14.58 | 15.72 | 14.55 | 15.72 | 15.72 | 10.01% | 190,406,200 |
| Nov 24, 2025 | 14.20 | 14.76 | 13.93 | 14.29 | 14.29 | 4.61% | 123,981,800 |
| Nov 21, 2025 | 14.00 | 14.33 | 13.61 | 13.66 | 13.66 | -5.79% | 132,617,900 |
| Nov 20, 2025 | 16.16 | 16.48 | 14.45 | 14.50 | 14.50 | -8.69% | 204,272,400 |
| Nov 19, 2025 | 15.20 | 16.58 | 15.20 | 15.88 | 15.88 | 2.65% | 229,694,400 |
| Nov 18, 2025 | 14.58 | 15.73 | 14.54 | 15.47 | 15.47 | 6.10% | 238,817,700 |
| Nov 17, 2025 | 14.58 | 14.75 | 14.16 | 14.58 | 14.58 | -0.41% | 112,245,100 |
| Nov 14, 2025 | 14.90 | 15.28 | 14.64 | 14.64 | 14.64 | -4.31% | 178,812,000 |
| Nov 13, 2025 | 14.07 | 15.30 | 14.07 | 15.30 | 15.30 | 9.99% | 240,173,600 |
| Nov 12, 2025 | 14.55 | 14.59 | 13.67 | 13.91 | 13.91 | -6.39% | 127,366,100 |
| Nov 11, 2025 | 13.96 | 15.18 | 13.96 | 14.86 | 14.86 | 6.45% | 174,712,000 |
| Nov 10, 2025 | 14.24 | 14.38 | 13.72 | 13.96 | 13.96 | -2.45% | 94,497,190 |
| Nov 7, 2025 | 14.70 | 14.73 | 14.28 | 14.31 | 14.31 | -4.09% | 91,215,890 |
| Nov 6, 2025 | 14.52 | 15.17 | 14.52 | 14.92 | 14.92 | 2.54% | 107,791,200 |
| Nov 5, 2025 | 14.25 | 14.78 | 14.06 | 14.55 | 14.55 | -2.02% | 109,083,100 |
| Nov 4, 2025 | 14.90 | 15.60 | 14.76 | 14.85 | 14.85 | -1.26% | 128,673,100 |
| Nov 3, 2025 | 15.07 | 15.35 | 14.73 | 15.04 | 15.04 | 0.74% | 122,359,400 |
| Oct 31, 2025 | 15.22 | 15.42 | 14.88 | 14.93 | 14.93 | -1.97% | 117,705,200 |
| Oct 30, 2025 | 15.98 | 16.00 | 14.93 | 15.23 | 15.23 | -4.99% | 201,980,500 |
| Oct 29, 2025 | 16.09 | 16.50 | 15.42 | 16.03 | 16.03 | -0.31% | 254,423,000 |
| Oct 28, 2025 | 15.18 | 16.52 | 15.03 | 16.08 | 16.08 | 7.06% | 306,551,000 |
| Oct 27, 2025 | 14.67 | 15.27 | 14.29 | 15.02 | 15.02 | 4.09% | 200,694,800 |
| Oct 24, 2025 | 14.10 | 14.51 | 13.90 | 14.43 | 14.43 | 2.20% | 156,711,600 |
| Oct 23, 2025 | 13.80 | 14.27 | 13.40 | 14.12 | 14.12 | 0.50% | 142,883,200 |
| Oct 22, 2025 | 13.90 | 14.59 | 13.78 | 14.05 | 14.05 | -0.28% | 188,037,700 |
| Oct 21, 2025 | 13.42 | 14.13 | 13.42 | 14.09 | 14.09 | 2.10% | 152,582,800 |
| Oct 20, 2025 | 13.46 | 14.08 | 13.32 | 13.80 | 13.80 | 4.47% | 146,061,500 |
| Oct 17, 2025 | 14.10 | 14.25 | 13.15 | 13.21 | 13.21 | -7.88% | 184,271,700 |
| Oct 16, 2025 | 14.80 | 15.08 | 14.10 | 14.34 | 14.34 | -3.37% | 185,258,900 |
| Oct 15, 2025 | 14.68 | 15.57 | 14.60 | 14.84 | 14.84 | -1.59% | 194,836,700 |
| Oct 14, 2025 | 16.52 | 16.68 | 14.77 | 15.08 | 15.08 | -7.43% | 320,878,900 |
| Oct 13, 2025 | 13.99 | 16.29 | 13.99 | 16.29 | 16.26 | 9.99% | 321,266,500 |
| Oct 10, 2025 | 15.38 | 15.38 | 14.41 | 14.81 | 14.78 | 5.94% | 411,585,700 |
| Oct 9, 2025 | 13.98 | 13.98 | 13.97 | 13.98 | 13.95 | 9.99% | 38,204,520 |
| Sep 30, 2025 | 12.61 | 13.12 | 12.56 | 12.71 | 12.68 | 1.76% | 178,345,400 |
| Sep 29, 2025 | 12.45 | 12.85 | 11.91 | 12.49 | 12.46 | 0.81% | 190,742,400 |
| Sep 26, 2025 | 12.91 | 13.66 | 12.33 | 12.39 | 12.36 | -3.28% | 273,742,200 |
| Sep 25, 2025 | 12.50 | 13.39 | 11.80 | 12.81 | 12.78 | 4.83% | 352,613,400 |
| Sep 24, 2025 | 12.28 | 12.58 | 11.81 | 12.22 | 12.19 | 0.99% | 341,052,500 |
| Sep 23, 2025 | 11.30 | 12.10 | 11.28 | 12.10 | 12.07 | 10.00% | 218,056,600 |
| Sep 22, 2025 | 10.06 | 11.00 | 10.03 | 11.00 | 10.98 | 10.00% | 193,425,100 |
| Sep 19, 2025 | 10.08 | 10.23 | 9.94 | 10.00 | 9.98 | -0.79% | 98,943,870 |
| Sep 18, 2025 | 10.28 | 10.44 | 9.90 | 10.08 | 10.06 | -8.20% | 232,113,700 |
| Sep 17, 2025 | 11.09 | 11.09 | 10.86 | 10.98 | 10.96 | -0.99% | 66,435,460 |
| Sep 16, 2025 | 10.93 | 11.10 | 10.71 | 11.09 | 11.07 | 1.28% | 93,693,300 |
| Sep 15, 2025 | 11.21 | 11.32 | 10.84 | 10.95 | 10.93 | -2.32% | 109,586,300 |
| Sep 12, 2025 | 11.00 | 11.76 | 10.92 | 11.21 | 11.19 | 2.00% | 183,162,800 |
| Sep 11, 2025 | 10.56 | 11.06 | 10.52 | 10.99 | 10.97 | 3.00% | 109,081,000 |
| Sep 10, 2025 | 10.79 | 10.93 | 10.55 | 10.67 | 10.65 | -1.39% | 88,868,420 |
| Sep 9, 2025 | 10.75 | 11.10 | 10.71 | 10.82 | 10.80 | -0.64% | 127,950,300 |
| Sep 8, 2025 | 10.36 | 10.99 | 10.25 | 10.89 | 10.87 | 6.87% | 165,706,900 |
| Sep 5, 2025 | 9.78 | 10.20 | 9.71 | 10.19 | 10.17 | 3.66% | 102,100,700 |
| Sep 4, 2025 | 10.63 | 10.87 | 9.62 | 9.83 | 9.81 | -6.20% | 149,238,300 |
| Sep 3, 2025 | 10.57 | 10.78 | 10.36 | 10.48 | 10.46 | -0.76% | 108,373,700 |
| Sep 2, 2025 | 11.11 | 11.32 | 10.47 | 10.56 | 10.54 | -6.38% | 191,837,800 |
| Sep 1, 2025 | 11.19 | 11.99 | 11.13 | 11.28 | 11.26 | 1.35% | 207,723,000 |
| Aug 29, 2025 | 11.10 | 11.40 | 10.80 | 11.13 | 11.11 | 0.82% | 191,439,200 |
| Aug 28, 2025 | 10.75 | 11.24 | 10.55 | 11.04 | 11.02 | 2.51% | 299,355,900 |
| Aug 27, 2025 | 10.03 | 11.02 | 10.03 | 10.77 | 10.75 | 7.49% | 326,733,200 |
| Aug 26, 2025 | 10.08 | 10.19 | 9.85 | 10.02 | 10.00 | -0.60% | 133,739,300 |
| Aug 25, 2025 | 9.50 | 10.20 | 9.49 | 10.08 | 10.06 | 7.23% | 207,146,000 |
| Aug 22, 2025 | 9.25 | 9.43 | 9.16 | 9.40 | 9.38 | 1.62% | 99,913,350 |
| Aug 21, 2025 | 9.49 | 9.57 | 9.22 | 9.25 | 9.23 | -2.01% | 90,160,840 |
| Aug 20, 2025 | 9.33 | 9.44 | 9.18 | 9.44 | 9.42 | 0.64% | 87,936,300 |
| Aug 19, 2025 | 9.33 | 9.55 | 9.29 | 9.38 | 9.36 | 0.54% | 127,446,900 |
| Aug 18, 2025 | 9.37 | 9.41 | 9.22 | 9.33 | 9.31 | 0.21% | 129,656,700 |
| Aug 15, 2025 | 9.32 | 9.34 | 9.18 | 9.31 | 9.29 | -0.32% | 103,004,200 |
| Aug 14, 2025 | 9.23 | 9.48 | 9.07 | 9.34 | 9.32 | 2.19% | 190,762,800 |
| Aug 13, 2025 | 8.84 | 9.15 | 8.80 | 9.14 | 9.12 | 3.39% | 138,718,100 |
| Aug 12, 2025 | 8.90 | 8.91 | 8.71 | 8.84 | 8.82 | -0.67% | 74,606,480 |
| Aug 11, 2025 | 8.88 | 8.93 | 8.82 | 8.90 | 8.88 | 0.23% | 54,759,220 |
| Aug 8, 2025 | 8.94 | 8.95 | 8.88 | 8.88 | 8.86 | -0.45% | 47,561,160 |
| Aug 7, 2025 | 9.10 | 9.13 | 8.89 | 8.92 | 8.90 | -1.65% | 73,150,750 |
| Aug 6, 2025 | 9.00 | 9.07 | 8.93 | 9.07 | 9.05 | 1.00% | 63,016,880 |
| Aug 5, 2025 | 8.98 | 9.03 | 8.92 | 8.98 | 8.96 | - | 58,557,890 |
| Aug 4, 2025 | 8.95 | 9.02 | 8.88 | 8.98 | 8.96 | -1.54% | 65,458,180 |
| Aug 1, 2025 | 9.04 | 9.13 | 8.79 | 9.12 | 9.10 | 0.77% | 78,572,040 |
| Jul 31, 2025 | 9.24 | 9.30 | 8.93 | 9.05 | 9.03 | -2.06% | 99,459,160 |
| Jul 30, 2025 | 9.30 | 9.30 | 9.10 | 9.24 | 9.22 | -1.07% | 87,163,620 |
| Jul 29, 2025 | 9.40 | 9.46 | 9.21 | 9.34 | 9.32 | -1.37% | 102,342,400 |
| Jul 28, 2025 | 9.55 | 9.64 | 9.28 | 9.47 | 9.45 | -1.15% | 148,706,100 |
| Jul 25, 2025 | 9.18 | 9.69 | 9.10 | 9.58 | 9.56 | 4.47% | 240,120,800 |
| Jul 24, 2025 | 9.09 | 9.36 | 9.07 | 9.17 | 9.15 | 1.10% | 139,302,200 |
| Jul 23, 2025 | 9.11 | 9.50 | 9.05 | 9.07 | 9.05 | 1.91% | 212,003,500 |
| Jul 22, 2025 | 9.09 | 9.18 | 8.83 | 8.90 | 8.88 | -2.84% | 130,936,800 |
| Jul 21, 2025 | 8.96 | 9.33 | 8.96 | 9.16 | 9.14 | 2.35% | 156,435,400 |
| Jul 18, 2025 | 9.04 | 9.08 | 8.86 | 8.95 | 8.93 | -0.89% | 99,066,550 |
| Jul 17, 2025 | 9.10 | 9.15 | 8.96 | 9.03 | 9.01 | -1.10% | 126,867,900 |
| Jul 16, 2025 | 8.96 | 9.28 | 8.90 | 9.13 | 9.11 | 1.56% | 163,635,200 |
| Jul 15, 2025 | 8.75 | 9.30 | 8.71 | 8.99 | 8.97 | 2.51% | 159,854,700 |
| Jul 14, 2025 | 9.00 | 9.08 | 8.67 | 8.77 | 8.75 | -1.46% | 161,630,700 |
| Jul 11, 2025 | 8.78 | 9.10 | 8.78 | 8.90 | 8.88 | 0.91% | 108,014,500 |