Jiang Su Etern Co.Ltd Class A 600105
SSE · China · Electronic Technology
CNY 36.26-0.74 (-2.00%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 36.26 | -2.00% | CNY 37.47 | CNY 37.50 | CNY 36.12 | 67.64M |
| 2026-09-29 | CNY 37.00 | -3.34% | CNY 37.21 | CNY 37.62 | CNY 36.18 | 110.44M |
| 2026-09-28 | CNY 38.28 | -9.99% | CNY 42.02 | CNY 42.20 | CNY 38.28 | 95.56M |
| 2026-09-24 | CNY 42.53 | -5.22% | CNY 44.51 | CNY 44.75 | CNY 42.46 | 80.71M |
| 2026-09-23 | CNY 44.87 | -1.19% | CNY 46.00 | CNY 46.15 | CNY 44.15 | 83.81M |
| 2026-09-22 | CNY 45.41 | -2.80% | CNY 47.46 | CNY 47.50 | CNY 45.31 | 127.69M |
| 2026-09-21 | CNY 46.72 | +0.54% | CNY 47.17 | CNY 47.62 | CNY 46.26 | 135.19M |
| 2026-09-18 | CNY 46.47 | +2.95% | CNY 46.18 | CNY 47.50 | CNY 45.61 | 183.30M |
| 2026-09-17 | CNY 45.14 | -0.18% | CNY 46.01 | CNY 46.99 | CNY 45.03 | 231.02M |
| 2026-09-16 | CNY 45.22 | +10.00% | CNY 40.97 | CNY 45.22 | CNY 40.90 | 149.41M |
| 2026-09-15 | CNY 41.11 | -0.17% | CNY 40.00 | CNY 42.00 | CNY 39.71 | 112.67M |
| 2026-09-14 | CNY 41.18 | -2.42% | CNY 41.28 | CNY 42.24 | CNY 39.19 | 148.54M |
| 2026-09-11 | CNY 42.20 | +4.51% | CNY 40.00 | CNY 43.20 | CNY 39.99 | 206.62M |
| 2026-09-10 | CNY 40.38 | -2.65% | CNY 41.16 | CNY 41.43 | CNY 40.04 | 97.70M |
| 2026-09-09 | CNY 41.48 | +6.06% | CNY 40.50 | CNY 42.32 | CNY 40.00 | 173.40M |
| 2026-09-08 | CNY 39.11 | +0.31% | CNY 39.00 | CNY 40.30 | CNY 38.75 | 108.53M |
| 2026-09-07 | CNY 38.99 | +4.92% | CNY 37.53 | CNY 39.20 | CNY 37.20 | 101.73M |
| 2026-09-04 | CNY 37.16 | -5.45% | CNY 39.40 | CNY 39.95 | CNY 36.72 | 108.01M |
| 2026-09-03 | CNY 39.30 | +1.92% | CNY 39.00 | CNY 39.98 | CNY 37.94 | 91.03M |
| 2026-09-02 | CNY 38.56 | +0.42% | CNY 37.17 | CNY 39.00 | CNY 37.17 | 82.60M |
| 2026-09-01 | CNY 38.40 | -4.67% | CNY 40.25 | CNY 40.26 | CNY 37.76 | 103.19M |
| 2026-08-31 | CNY 40.28 | +1.21% | CNY 38.70 | CNY 40.74 | CNY 38.61 | 88.98M |
| 2026-08-28 | CNY 39.80 | -2.93% | CNY 40.71 | CNY 41.82 | CNY 39.79 | 124.12M |
| 2026-08-27 | CNY 41.00 | +4.75% | CNY 39.49 | CNY 41.39 | CNY 39.22 | 152.98M |
| 2026-08-26 | CNY 39.14 | +1.72% | CNY 39.25 | CNY 39.80 | CNY 37.74 | 130.67M |
| 2026-08-25 | CNY 38.48 | +1.13% | CNY 36.99 | CNY 39.63 | CNY 36.56 | 112.95M |
| 2026-08-24 | CNY 38.05 | -4.20% | CNY 39.74 | CNY 39.89 | CNY 37.02 | 109.34M |
| 2026-08-21 | CNY 39.72 | +2.24% | CNY 38.53 | CNY 40.66 | CNY 37.97 | 115.50M |
| 2026-08-20 | CNY 38.85 | +2.40% | CNY 38.50 | CNY 39.65 | CNY 37.16 | 126.84M |
| 2026-08-19 | CNY 37.94 | -10.01% | CNY 40.08 | CNY 40.89 | CNY 37.94 | 147.26M |
| 2026-08-18 | CNY 42.16 | -0.80% | CNY 42.59 | CNY 43.36 | CNY 41.59 | 148.20M |
| 2026-08-17 | CNY 42.50 | +2.83% | CNY 41.42 | CNY 42.70 | CNY 41.00 | 163.42M |
| 2026-08-14 | CNY 41.33 | +1.40% | CNY 41.55 | CNY 41.97 | CNY 40.14 | 178.11M |
| 2026-08-13 | CNY 40.76 | -1.09% | CNY 43.13 | CNY 43.25 | CNY 40.75 | 227.85M |
| 2026-08-12 | CNY 41.21 | +10.01% | CNY 37.39 | CNY 41.21 | CNY 37.23 | 203.85M |
| 2026-08-11 | CNY 37.46 | -0.56% | CNY 36.99 | CNY 38.33 | CNY 36.73 | 100.80M |
| 2026-08-10 | CNY 37.67 | -3.41% | CNY 39.01 | CNY 39.25 | CNY 36.65 | 147.31M |
| 2026-08-07 | CNY 39.00 | +1.62% | CNY 37.99 | CNY 39.91 | CNY 37.27 | 195.59M |
| 2026-08-06 | CNY 38.38 | +5.01% | CNY 35.60 | CNY 38.54 | CNY 35.39 | 197.40M |
| 2026-08-05 | CNY 36.55 | +6.59% | CNY 33.01 | CNY 37.20 | CNY 32.72 | 261.45M |
| 2026-08-04 | CNY 34.29 | +10.01% | CNY 31.99 | CNY 34.29 | CNY 31.77 | 208.92M |
| 2026-08-03 | CNY 31.17 | -2.72% | CNY 30.98 | CNY 32.82 | CNY 30.57 | 155.33M |
| 2026-07-31 | CNY 32.04 | -2.79% | CNY 35.26 | CNY 35.46 | CNY 32.01 | 286.73M |
| 2026-07-30 | CNY 32.96 | +7.33% | CNY 33.23 | CNY 33.78 | CNY 31.11 | 288.80M |
| 2026-07-29 | CNY 30.71 | -3.06% | CNY 32.00 | CNY 32.10 | CNY 29.11 | 128.91M |
| 2026-07-28 | CNY 31.68 | -10.00% | CNY 34.21 | CNY 35.48 | CNY 31.68 | 104.82M |
| 2026-07-27 | CNY 35.20 | +4.86% | CNY 34.19 | CNY 35.47 | CNY 32.83 | 93.56M |
| 2026-07-24 | CNY 33.57 | -5.06% | CNY 34.68 | CNY 35.41 | CNY 33.17 | 93.36M |
| 2026-07-23 | CNY 35.36 | -0.62% | CNY 36.10 | CNY 37.37 | CNY 34.87 | 103.83M |
| 2026-07-22 | CNY 35.58 | -7.05% | CNY 36.80 | CNY 39.10 | CNY 35.02 | 141.28M |
| 2026-07-21 | CNY 38.28 | +6.13% | CNY 36.66 | CNY 38.32 | CNY 32.46 | 178.09M |
| 2026-07-20 | CNY 36.07 | -10.00% | CNY 41.00 | CNY 41.45 | CNY 36.07 | 134.68M |
| 2026-07-17 | CNY 40.08 | -9.99% | CNY 43.77 | CNY 44.59 | CNY 40.08 | 98.08M |
| 2026-07-16 | CNY 44.53 | -5.38% | CNY 45.71 | CNY 47.18 | CNY 43.95 | 80.84M |
| 2026-07-15 | CNY 47.06 | -3.17% | CNY 49.61 | CNY 49.87 | CNY 46.82 | 103.19M |
| 2026-07-14 | CNY 48.60 | +8.14% | CNY 45.13 | CNY 48.85 | CNY 44.17 | 127.05M |
| 2026-07-13 | CNY 44.94 | -8.36% | CNY 47.43 | CNY 48.81 | CNY 44.55 | 116.28M |
| 2026-07-10 | CNY 49.04 | -3.20% | CNY 50.75 | CNY 53.33 | CNY 49.00 | 139.14M |
| 2026-07-09 | CNY 50.66 | +6.47% | CNY 48.98 | CNY 50.74 | CNY 45.50 | 139.97M |
| 2026-07-08 | CNY 47.58 | -3.00% | CNY 49.25 | CNY 50.18 | CNY 47.31 | 94.73M |
| 2026-07-07 | CNY 49.05 | -2.00% | CNY 49.06 | CNY 50.67 | CNY 46.73 | 139.98M |
| 2026-07-06 | CNY 50.05 | -8.22% | CNY 57.50 | CNY 57.50 | CNY 49.12 | 156.49M |
| 2026-07-03 | CNY 54.53 | -2.99% | CNY 55.61 | CNY 57.56 | CNY 54.50 | 96.30M |
| 2026-07-02 | CNY 56.21 | -10.01% | CNY 59.01 | CNY 59.97 | CNY 56.21 | 95.64M |
| 2026-07-01 | CNY 62.46 | -7.44% | CNY 67.50 | CNY 67.50 | CNY 61.00 | 116.79M |
| 2026-06-30 | CNY 67.48 | +6.94% | CNY 63.81 | CNY 67.90 | CNY 61.96 | 107.13M |
| 2026-06-29 | CNY 63.10 | -3.97% | CNY 66.76 | CNY 67.38 | CNY 59.99 | 127.85M |
| 2026-06-26 | CNY 65.71 | -9.94% | CNY 72.81 | CNY 73.90 | CNY 65.66 | 152.45M |
| 2026-06-25 | CNY 72.96 | +6.14% | CNY 70.50 | CNY 73.97 | CNY 68.10 | 131.98M |
| 2026-06-24 | CNY 68.74 | +10.00% | CNY 61.01 | CNY 68.74 | CNY 61.01 | 156.31M |
| 2026-06-23 | CNY 62.49 | -1.90% | CNY 63.70 | CNY 66.66 | CNY 61.53 | 139.43M |
| 2026-06-22 | CNY 63.70 | +2.54% | CNY 63.48 | CNY 65.36 | CNY 60.99 | 146.40M |
| 2026-06-18 | CNY 62.12 | -1.54% | CNY 61.83 | CNY 64.35 | CNY 61.38 | 126.39M |
| 2026-06-17 | CNY 63.09 | +7.15% | CNY 59.25 | CNY 64.69 | CNY 58.99 | 183.13M |
| 2026-06-16 | CNY 58.88 | +9.99% | CNY 53.93 | CNY 58.88 | CNY 53.09 | 137.00M |
| 2026-06-15 | CNY 53.53 | +4.35% | CNY 52.29 | CNY 54.00 | CNY 49.10 | 120.53M |
| 2026-06-12 | CNY 51.30 | -1.97% | CNY 54.02 | CNY 54.18 | CNY 50.60 | 130.57M |
| 2026-06-11 | CNY 52.33 | +0.06% | CNY 51.49 | CNY 55.26 | CNY 50.87 | 124.60M |
| 2026-06-10 | CNY 52.30 | -8.08% | CNY 55.70 | CNY 56.48 | CNY 51.61 | 128.66M |
| 2026-06-09 | CNY 56.90 | +7.36% | CNY 54.41 | CNY 57.16 | CNY 53.23 | 156.46M |
| 2026-06-08 | CNY 53.00 | -4.37% | CNY 51.99 | CNY 56.80 | CNY 51.87 | 161.25M |
| 2026-06-05 | CNY 55.42 | +2.08% | CNY 54.10 | CNY 59.72 | CNY 54.10 | 210.23M |
| 2026-06-04 | CNY 54.29 | +4.56% | CNY 51.00 | CNY 54.95 | CNY 51.00 | 147.67M |
| 2026-06-03 | CNY 51.92 | +4.64% | CNY 51.00 | CNY 54.58 | CNY 50.77 | 228.80M |
| 2026-06-02 | CNY 49.62 | +10.00% | CNY 45.11 | CNY 49.62 | CNY 45.11 | 189.53M |
| 2026-06-01 | CNY 45.11 | -5.65% | CNY 46.93 | CNY 49.38 | CNY 45.01 | 123.98M |
| 2026-05-29 | CNY 47.81 | -1.48% | CNY 48.80 | CNY 50.47 | CNY 46.42 | 188.05M |
| 2026-05-28 | CNY 48.53 | +0.06% | CNY 47.60 | CNY 48.78 | CNY 45.89 | 145.41M |
| 2026-05-27 | CNY 48.50 | +4.80% | CNY 45.36 | CNY 49.88 | CNY 45.28 | 196.09M |
| 2026-05-26 | CNY 46.28 | -1.95% | CNY 46.66 | CNY 46.80 | CNY 42.60 | 189.02M |