Skip to main content
Jiangsu Etern Company Limited (SHA:600105)
China flag China · Delayed Price · Currency is CNY
26.59
-0.39 (-1.45%)
Mar 9, 2026, 3:00 PM CST

Jiangsu Etern Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626.0126.1525.5026.03--3.52%61,119,376
Mar 6, 202627.7027.9926.8126.9826.98-3.95%104,667,862
Mar 5, 202627.5028.7226.5228.0928.094.81%146,528,670
Mar 4, 202625.8627.7725.8626.8026.80-2.62%97,380,630
Mar 3, 202630.0030.8327.5027.5227.52-9.95%206,707,300
Mar 2, 202628.8931.5028.8930.5630.562.07%195,578,900
Feb 27, 202628.7030.3228.2929.9429.941.15%166,334,000
Feb 26, 202628.3230.0327.8229.6029.605.34%194,989,600
Feb 25, 202628.0028.4027.3228.1028.101.12%112,811,700
Feb 24, 202627.3028.4927.0227.7927.795.23%162,008,500
Feb 13, 202627.2427.6126.3026.4126.41-4.69%126,772,600
Feb 12, 202627.5128.4827.1927.7127.710.04%126,616,100
Feb 11, 202628.5829.9427.7027.7027.70-3.08%190,520,100
Feb 10, 202628.0029.6927.3928.5828.582.33%202,722,100
Feb 9, 202626.6928.2025.9027.9327.937.09%187,033,800
Feb 6, 202625.4827.1025.3826.0826.080.69%104,305,800
Feb 5, 202626.6026.8925.7125.9025.90-4.71%99,980,430
Feb 4, 202627.9928.6026.6527.1827.18-3.62%172,687,991
Feb 3, 202626.2728.2026.2728.2028.208.67%230,025,132
Feb 2, 202626.0027.3825.8425.9525.95-1.82%118,488,900
Jan 30, 202626.2527.1124.4626.4326.43-1.64%159,543,400
Jan 29, 202626.0027.4925.9726.8726.872.17%148,689,183
Jan 28, 202626.0027.1925.8526.3026.30-0.34%108,338,678
Jan 27, 202625.6226.9924.9626.3926.392.05%138,162,000
Jan 26, 202627.0027.0025.8125.8625.86-5.10%121,540,500
Jan 23, 202627.7127.7126.7027.2527.25-1.98%135,175,600
Jan 22, 202626.1327.9626.1327.8027.806.39%181,519,047
Jan 21, 202625.3426.7125.0026.1326.133.61%126,245,509
Jan 20, 202627.0227.4024.8925.2225.22-6.63%166,897,600
Jan 19, 202627.0027.4826.8027.0127.01-1.32%102,040,800
Jan 16, 202627.5727.8026.9827.3727.370.29%114,834,442
Jan 15, 202628.5028.6726.1527.2927.29-5.99%195,465,493
Jan 14, 202628.0429.9928.0129.0329.031.29%180,446,900
Jan 13, 202630.9931.0828.6028.6628.66-9.10%227,846,200
Jan 12, 202630.2132.5029.4031.5331.534.40%290,728,400
Jan 9, 202627.5030.6827.0130.2030.207.86%256,190,150
Jan 8, 202627.3028.3026.8028.0028.002.60%235,726,883
Jan 7, 202625.7027.9825.5027.2927.294.24%256,423,800
Jan 6, 202626.0026.8724.5826.1826.18-1.58%278,581,700
Jan 5, 202625.5027.0225.2026.6026.605.98%212,026,688
Dec 31, 202525.5326.6725.0125.1025.10-3.13%217,191,900
Dec 30, 202525.2027.9825.1825.9125.91-0.88%258,239,600
Dec 29, 202525.9826.8024.8826.1426.141.00%233,860,800
Dec 26, 202523.4925.8823.4925.8825.889.99%224,695,600
Dec 25, 202523.7724.9723.2623.5323.530.81%241,915,000
Dec 24, 202520.7723.3420.7123.3423.349.99%246,548,100
Dec 23, 202521.9622.8820.9421.2221.22-1.49%246,377,800
Dec 22, 202520.9021.7420.7621.5421.546.58%233,329,600
Dec 19, 202520.8021.1519.8520.2120.210.65%199,071,300
Dec 18, 202519.8021.1019.8020.0820.08-1.23%212,025,200
Dec 17, 202519.1920.8019.1120.3320.337.51%283,718,500
Dec 16, 202520.1120.1618.6618.9118.91-6.01%239,369,700
Dec 15, 202521.4222.0819.6920.1220.12-8.04%301,107,700
Dec 12, 202521.0422.3019.8921.8821.883.99%375,106,100
Dec 11, 202519.5021.0419.2821.0421.049.98%164,765,200
Dec 10, 202517.8919.1617.7119.1319.137.59%217,262,900
Dec 9, 202517.9218.6017.7317.7817.78-1.98%196,669,000
Dec 8, 202517.5018.5817.4618.1418.145.96%308,996,000
Dec 5, 202515.7517.1215.6617.1217.1210.03%198,172,400
Dec 4, 202515.8116.0315.4715.5615.56-2.99%122,755,700
Dec 3, 202515.9316.3215.7816.0416.040.63%144,863,496
Dec 2, 202516.0016.2615.8715.9415.94-0.93%116,772,200
Dec 1, 202516.4216.6616.0416.0916.09-2.01%164,474,900
Nov 28, 202516.9317.0016.0716.4216.42-1.26%188,997,000
Nov 27, 202517.0817.3916.5016.6316.63-3.82%297,865,300
Nov 26, 202515.9817.2915.7517.2917.299.99%405,083,500
Nov 25, 202514.5815.7214.5515.7215.7210.01%190,406,200
Nov 24, 202514.2014.7613.9314.2914.294.61%123,981,800
Nov 21, 202514.0014.3313.6113.6613.66-5.79%132,617,900
Nov 20, 202516.1616.4814.4514.5014.50-8.69%204,272,400
Nov 19, 202515.2016.5815.2015.8815.882.65%229,694,400
Nov 18, 202514.5815.7314.5415.4715.476.10%238,817,700
Nov 17, 202514.5814.7514.1614.5814.58-0.41%112,245,100
Nov 14, 202514.9015.2814.6414.6414.64-4.31%178,812,000
Nov 13, 202514.0715.3014.0715.3015.309.99%240,173,600
Nov 12, 202514.5514.5913.6713.9113.91-6.39%127,366,100
Nov 11, 202513.9615.1813.9614.8614.866.45%174,712,000
Nov 10, 202514.2414.3813.7213.9613.96-2.45%94,497,190
Nov 7, 202514.7014.7314.2814.3114.31-4.09%91,215,890
Nov 6, 202514.5215.1714.5214.9214.922.54%107,791,200
Nov 5, 202514.2514.7814.0614.5514.55-2.02%109,083,100
Nov 4, 202514.9015.6014.7614.8514.85-1.26%128,673,100
Nov 3, 202515.0715.3514.7315.0415.040.74%122,359,400
Oct 31, 202515.2215.4214.8814.9314.93-1.97%117,705,200
Oct 30, 202515.9816.0014.9315.2315.23-4.99%201,980,500
Oct 29, 202516.0916.5015.4216.0316.03-0.31%254,423,000
Oct 28, 202515.1816.5215.0316.0816.087.06%306,551,000
Oct 27, 202514.6715.2714.2915.0215.024.09%200,694,800
Oct 24, 202514.1014.5113.9014.4314.432.20%156,711,600
Oct 23, 202513.8014.2713.4014.1214.120.50%142,883,200
Oct 22, 202513.9014.5913.7814.0514.05-0.28%188,037,700
Oct 21, 202513.4214.1313.4214.0914.092.10%152,582,800
Oct 20, 202513.4614.0813.3213.8013.804.47%146,061,500
Oct 17, 202514.1014.2513.1513.2113.21-7.88%184,271,700
Oct 16, 202514.8015.0814.1014.3414.34-3.37%185,258,900
Oct 15, 202514.6815.5714.6014.8414.84-1.59%194,836,700
Oct 14, 202516.5216.6814.7715.0815.08-7.43%320,878,900
Oct 13, 202513.9916.2913.9916.2916.269.99%321,266,500
Oct 10, 202515.3815.3814.4114.8114.785.94%411,585,700
Oct 9, 202513.9813.9813.9713.9813.959.99%38,204,520