Skip to main content
Jiangsu Etern Company Limited (SHA:600105)
China flag China · Delayed Price · Currency is CNY
43.28
-1.57 (-3.50%)
Apr 29, 2026, 2:55 PM CST

Jiangsu Etern Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202644.6145.0542.7843.93--2.05%115,445,777
Apr 28, 202648.6049.3544.5344.8544.85-7.56%198,459,800
Apr 27, 202649.9150.4047.2848.5248.52-1.00%139,435,000
Apr 24, 202648.5051.0047.5549.0149.011.05%195,776,900
Apr 23, 202648.1050.0747.2048.5048.506.52%230,849,900
Apr 22, 202641.3945.5341.3945.5345.5310.00%70,770,330
Apr 21, 202639.9542.3039.9541.3941.39-0.98%162,897,400
Apr 20, 202641.3143.8640.7241.8041.801.21%185,307,400
Apr 17, 202639.4742.5039.4741.3041.304.64%167,391,000
Apr 16, 202637.5040.5036.4139.4739.475.14%200,466,300
Apr 15, 202637.2640.2736.9837.5437.540.97%232,346,400
Apr 14, 202638.1038.6236.8037.1837.18-3.93%184,065,200
Apr 13, 202637.8739.6136.7038.7038.701.57%217,591,400
Apr 10, 202634.6538.1033.9838.1038.109.99%233,129,900
Apr 9, 202633.9534.9233.2034.6434.644.24%186,437,400
Apr 8, 202631.5933.2331.3033.2333.2310.00%153,591,900
Apr 7, 202630.9831.8130.0130.2130.21-2.49%124,137,400
Apr 3, 202631.0332.3030.6030.9830.982.28%167,744,400
Apr 2, 202630.3031.8829.7030.2930.29-0.72%219,899,000
Apr 1, 202628.5030.5128.5030.5130.519.99%235,413,200
Mar 31, 202627.1328.2826.9027.7427.740.18%134,084,900
Mar 30, 202625.0028.0924.9927.6927.698.38%168,713,500
Mar 27, 202624.5026.1024.1925.5525.550.63%89,852,274
Mar 26, 202626.2526.3325.0225.3925.39-3.28%90,100,279
Mar 25, 202625.6826.4625.6826.2526.254.13%107,138,300
Mar 24, 202625.8125.9624.1125.2125.21-0.43%91,961,967
Mar 23, 202626.3626.5025.0025.3225.32-8.46%133,769,638
Mar 20, 202627.3628.5027.1227.6627.662.60%158,166,200
Mar 19, 202626.8427.3526.6726.9626.96-1.93%52,883,050
Mar 18, 202626.9027.5026.4027.4927.491.55%70,481,670
Mar 17, 202628.5428.5726.8527.0727.07-4.82%102,311,800
Mar 16, 202627.6328.6827.6128.4428.443.01%125,236,700
Mar 13, 202627.1928.3027.0827.6127.610.95%102,856,537
Mar 12, 202628.3828.8327.0027.3527.35-3.93%115,739,900
Mar 11, 202628.2029.5028.2028.4728.471.14%136,643,943
Mar 10, 202627.2728.2026.7028.1528.155.87%130,197,500
Mar 9, 202626.0126.8425.5026.5926.59-1.45%84,595,010
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