Era Co., Ltd. (SHE:002641)
China
· Delayed Price · Currency is CNY 4.250
+0.060 (1.43%)
Apr 29, 2026, 3:04 PM CST
Era Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.16 | 4.27 | 4.16 | 4.25 | 4.25 | 1.43% | 15,890,862 |
| Apr 28, 2026 | 4.15 | 4.21 | 4.14 | 4.19 | 4.19 | 0.48% | 12,176,670 |
| Apr 27, 2026 | 4.16 | 4.18 | 4.08 | 4.17 | 4.17 | 0.24% | 11,137,250 |
| Apr 24, 2026 | 4.09 | 4.18 | 4.06 | 4.16 | 4.16 | 1.96% | 11,627,569 |
| Apr 23, 2026 | 4.12 | 4.14 | 4.07 | 4.08 | 4.08 | -1.21% | 8,952,826 |
| Apr 22, 2026 | 4.17 | 4.17 | 4.12 | 4.13 | 4.13 | -1.20% | 8,606,100 |
| Apr 21, 2026 | 4.21 | 4.21 | 4.14 | 4.18 | 4.18 | -0.24% | 10,099,000 |
| Apr 20, 2026 | 4.15 | 4.26 | 4.12 | 4.19 | 4.19 | 2.20% | 17,838,040 |
| Apr 17, 2026 | 4.15 | 4.15 | 4.08 | 4.10 | 4.10 | -0.73% | 5,631,047 |
| Apr 16, 2026 | 4.08 | 4.13 | 4.07 | 4.13 | 4.13 | 1.23% | 6,580,690 |
| Apr 15, 2026 | 4.12 | 4.12 | 4.07 | 4.08 | 4.08 | -0.73% | 5,109,420 |
| Apr 14, 2026 | 4.11 | 4.12 | 4.06 | 4.11 | 4.11 | 0.24% | 6,549,037 |
| Apr 13, 2026 | 4.09 | 4.11 | 4.06 | 4.10 | 4.10 | -0.24% | 5,823,524 |
| Apr 10, 2026 | 4.11 | 4.13 | 4.08 | 4.11 | 4.11 | 0.98% | 7,429,107 |
| Apr 9, 2026 | 4.12 | 4.16 | 4.06 | 4.07 | 4.07 | -1.93% | 9,610,740 |
| Apr 8, 2026 | 4.15 | 4.16 | 4.11 | 4.15 | 4.15 | 1.47% | 12,365,663 |
| Apr 7, 2026 | 4.01 | 4.10 | 3.99 | 4.09 | 4.09 | 1.74% | 7,539,000 |
| Apr 3, 2026 | 4.13 | 4.13 | 3.99 | 4.02 | 4.02 | -2.43% | 9,832,413 |
| Apr 2, 2026 | 4.16 | 4.19 | 4.07 | 4.12 | 4.12 | -1.20% | 10,286,824 |
| Apr 1, 2026 | 4.24 | 4.25 | 4.15 | 4.17 | 4.17 | - | 10,110,832 |
| Mar 31, 2026 | 4.18 | 4.27 | 4.17 | 4.17 | 4.17 | -0.95% | 9,120,300 |
| Mar 30, 2026 | 4.11 | 4.22 | 4.11 | 4.21 | 4.21 | 0.96% | 9,311,603 |
| Mar 27, 2026 | 4.09 | 4.19 | 4.08 | 4.17 | 4.17 | 0.97% | 8,660,327 |
| Mar 26, 2026 | 4.17 | 4.22 | 4.11 | 4.13 | 4.13 | -1.20% | 8,677,560 |
| Mar 25, 2026 | 4.09 | 4.19 | 4.07 | 4.18 | 4.18 | 2.70% | 12,768,990 |
| Mar 24, 2026 | 4.00 | 4.09 | 3.92 | 4.07 | 4.07 | 3.83% | 12,353,420 |
| Mar 23, 2026 | 4.10 | 4.12 | 3.91 | 3.92 | 3.92 | -5.77% | 20,015,052 |
| Mar 20, 2026 | 4.25 | 4.27 | 4.16 | 4.16 | 4.16 | -1.65% | 12,222,880 |
| Mar 19, 2026 | 4.31 | 4.35 | 4.21 | 4.23 | 4.23 | -2.76% | 15,857,230 |
| Mar 18, 2026 | 4.38 | 4.38 | 4.29 | 4.35 | 4.35 | - | 10,874,300 |
| Mar 17, 2026 | 4.45 | 4.47 | 4.35 | 4.35 | 4.35 | -1.81% | 15,149,861 |
| Mar 16, 2026 | 4.44 | 4.48 | 4.40 | 4.43 | 4.43 | -0.23% | 11,383,900 |
| Mar 13, 2026 | 4.39 | 4.50 | 4.39 | 4.44 | 4.44 | 0.68% | 18,710,300 |
| Mar 12, 2026 | 4.38 | 4.46 | 4.37 | 4.41 | 4.41 | 0.46% | 14,870,581 |
| Mar 11, 2026 | 4.41 | 4.41 | 4.35 | 4.39 | 4.39 | -0.23% | 13,642,110 |
| Mar 10, 2026 | 4.41 | 4.43 | 4.39 | 4.40 | 4.40 | -0.23% | 10,853,020 |
| Mar 9, 2026 | 4.40 | 4.46 | 4.38 | 4.41 | 4.41 | -0.68% | 12,797,030 |
| Mar 6, 2026 | 4.31 | 4.45 | 4.31 | 4.44 | 4.44 | 2.54% | 13,969,930 |
| Mar 5, 2026 | 4.36 | 4.37 | 4.31 | 4.33 | 4.33 | 1.64% | 11,408,030 |
| Mar 4, 2026 | 4.31 | 4.35 | 4.24 | 4.26 | 4.26 | -2.29% | 16,066,750 |
| Mar 3, 2026 | 4.46 | 4.50 | 4.33 | 4.36 | 4.36 | -2.24% | 18,831,740 |
| Mar 2, 2026 | 4.45 | 4.51 | 4.41 | 4.46 | 4.46 | -1.11% | 18,801,431 |
| Feb 27, 2026 | 4.48 | 4.52 | 4.46 | 4.51 | 4.51 | 0.22% | 9,949,283 |
| Feb 26, 2026 | 4.53 | 4.55 | 4.47 | 4.50 | 4.50 | -0.66% | 11,584,600 |
| Feb 25, 2026 | 4.53 | 4.62 | 4.52 | 4.53 | 4.53 | 0.22% | 22,756,780 |
| Feb 24, 2026 | 4.45 | 4.53 | 4.45 | 4.52 | 4.52 | 2.49% | 16,823,190 |
| Feb 13, 2026 | 4.44 | 4.47 | 4.39 | 4.41 | 4.41 | -0.45% | 15,459,130 |
| Feb 12, 2026 | 4.55 | 4.56 | 4.43 | 4.43 | 4.43 | -2.42% | 20,720,650 |
| Feb 11, 2026 | 4.56 | 4.58 | 4.54 | 4.54 | 4.54 | -0.44% | 10,112,590 |
| Feb 10, 2026 | 4.59 | 4.60 | 4.54 | 4.56 | 4.56 | -0.65% | 11,166,290 |
| Feb 9, 2026 | 4.57 | 4.62 | 4.55 | 4.59 | 4.59 | 1.10% | 15,336,780 |
| Feb 6, 2026 | 4.52 | 4.58 | 4.50 | 4.54 | 4.54 | -0.22% | 21,197,790 |
| Feb 5, 2026 | 4.60 | 4.63 | 4.53 | 4.55 | 4.55 | -1.30% | 16,720,250 |
| Feb 4, 2026 | 4.50 | 4.61 | 4.49 | 4.61 | 4.61 | 1.77% | 24,824,890 |
| Feb 3, 2026 | 4.45 | 4.54 | 4.43 | 4.53 | 4.53 | 2.95% | 17,773,460 |
| Feb 2, 2026 | 4.47 | 4.51 | 4.39 | 4.40 | 4.40 | -2.22% | 16,683,140 |
| Jan 30, 2026 | 4.41 | 4.51 | 4.38 | 4.50 | 4.50 | 0.67% | 21,353,920 |
| Jan 29, 2026 | 4.41 | 4.51 | 4.40 | 4.47 | 4.47 | 1.13% | 20,898,566 |
| Jan 28, 2026 | 4.47 | 4.48 | 4.41 | 4.42 | 4.42 | -0.90% | 13,162,330 |
| Jan 27, 2026 | 4.50 | 4.52 | 4.38 | 4.46 | 4.46 | -1.33% | 21,171,970 |
| Jan 26, 2026 | 4.55 | 4.57 | 4.48 | 4.52 | 4.52 | -1.31% | 23,681,610 |
| Jan 23, 2026 | 4.57 | 4.59 | 4.53 | 4.58 | 4.58 | 0.44% | 20,856,260 |
| Jan 22, 2026 | 4.51 | 4.57 | 4.49 | 4.56 | 4.56 | 1.33% | 22,529,744 |
| Jan 21, 2026 | 4.46 | 4.50 | 4.44 | 4.50 | 4.50 | 0.22% | 13,865,050 |
| Jan 20, 2026 | 4.51 | 4.51 | 4.46 | 4.49 | 4.49 | -0.22% | 16,753,580 |
| Jan 19, 2026 | 4.48 | 4.51 | 4.45 | 4.50 | 4.50 | 0.45% | 17,996,470 |
| Jan 16, 2026 | 4.41 | 4.50 | 4.38 | 4.48 | 4.48 | 1.59% | 24,273,350 |
| Jan 15, 2026 | 4.43 | 4.46 | 4.38 | 4.41 | 4.41 | -0.90% | 14,898,436 |
| Jan 14, 2026 | 4.47 | 4.52 | 4.38 | 4.45 | 4.45 | -0.22% | 30,427,020 |
| Jan 13, 2026 | 4.43 | 4.53 | 4.38 | 4.46 | 4.46 | 0.68% | 30,510,090 |
| Jan 12, 2026 | 4.41 | 4.43 | 4.39 | 4.43 | 4.43 | 0.45% | 20,003,630 |
| Jan 9, 2026 | 4.39 | 4.41 | 4.36 | 4.41 | 4.41 | 0.23% | 18,039,740 |
| Jan 8, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 1.85% | 17,793,840 |
| Jan 7, 2026 | 4.40 | 4.41 | 4.30 | 4.32 | 4.32 | -1.59% | 16,785,370 |
| Jan 6, 2026 | 4.36 | 4.39 | 4.33 | 4.39 | 4.39 | 0.92% | 14,610,620 |
| Jan 5, 2026 | 4.32 | 4.36 | 4.30 | 4.35 | 4.35 | 0.69% | 10,685,018 |
| Dec 31, 2025 | 4.34 | 4.37 | 4.26 | 4.32 | 4.32 | -0.46% | 11,330,480 |
| Dec 30, 2025 | 4.37 | 4.39 | 4.30 | 4.34 | 4.34 | -1.14% | 12,793,580 |
| Dec 29, 2025 | 4.32 | 4.42 | 4.29 | 4.39 | 4.39 | 1.86% | 18,300,140 |
| Dec 26, 2025 | 4.37 | 4.38 | 4.29 | 4.31 | 4.31 | -1.37% | 11,048,660 |
| Dec 25, 2025 | 4.37 | 4.39 | 4.33 | 4.37 | 4.37 | - | 9,741,130 |
| Dec 24, 2025 | 4.34 | 4.38 | 4.32 | 4.37 | 4.37 | 0.69% | 11,185,722 |
| Dec 23, 2025 | 4.37 | 4.37 | 4.31 | 4.34 | 4.34 | -0.46% | 10,840,550 |
| Dec 22, 2025 | 4.32 | 4.37 | 4.30 | 4.36 | 4.36 | 0.93% | 12,447,690 |
| Dec 19, 2025 | 4.24 | 4.32 | 4.24 | 4.32 | 4.32 | 1.89% | 13,345,950 |
| Dec 18, 2025 | 4.19 | 4.28 | 4.17 | 4.24 | 4.24 | 0.71% | 10,502,300 |
| Dec 17, 2025 | 4.17 | 4.22 | 4.12 | 4.21 | 4.21 | 1.20% | 14,433,820 |
| Dec 16, 2025 | 4.27 | 4.28 | 4.16 | 4.16 | 4.16 | -3.03% | 16,553,000 |
| Dec 15, 2025 | 4.24 | 4.32 | 4.22 | 4.29 | 4.29 | 0.70% | 10,502,030 |
| Dec 12, 2025 | 4.28 | 4.36 | 4.25 | 4.26 | 4.26 | -0.70% | 16,760,057 |
| Dec 11, 2025 | 4.42 | 4.43 | 4.26 | 4.29 | 4.29 | -3.38% | 24,309,930 |
| Dec 10, 2025 | 4.42 | 4.49 | 4.39 | 4.44 | 4.44 | -0.45% | 19,684,332 |
| Dec 9, 2025 | 4.50 | 4.55 | 4.42 | 4.46 | 4.46 | -0.89% | 26,188,883 |
| Dec 8, 2025 | 4.56 | 4.59 | 4.46 | 4.50 | 4.50 | 0.45% | 29,098,130 |
| Dec 5, 2025 | 4.49 | 4.50 | 4.42 | 4.48 | 4.48 | -0.67% | 36,638,560 |
| Dec 4, 2025 | 4.29 | 4.60 | 4.21 | 4.51 | 4.51 | 4.88% | 73,527,760 |
| Dec 3, 2025 | 4.29 | 4.31 | 4.26 | 4.30 | 4.30 | -0.23% | 10,803,150 |
| Dec 2, 2025 | 4.26 | 4.32 | 4.22 | 4.31 | 4.31 | 0.70% | 13,829,720 |
| Dec 1, 2025 | 4.27 | 4.32 | 4.26 | 4.28 | 4.28 | - | 12,770,450 |
| Nov 28, 2025 | 4.22 | 4.28 | 4.19 | 4.28 | 4.28 | 1.18% | 10,732,360 |