Skip to main content
Jiangsu Etern Company Limited (SHA:600105)
China flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 30, 202512.6113.1212.5612.7112.681.76%178,345,400
Sep 29, 202512.4512.8511.9112.4912.460.81%190,742,400
Sep 26, 202512.9113.6612.3312.3912.36-3.28%273,742,200
Sep 25, 202512.5013.3911.8012.8112.784.83%352,613,400
Sep 24, 202512.2812.5811.8112.2212.190.99%341,052,500
Sep 23, 202511.3012.1011.2812.1012.0710.00%218,056,600
Sep 22, 202510.0611.0010.0311.0010.9810.00%193,425,100
Sep 19, 202510.0810.239.9410.009.98-0.79%98,943,870