Era Co., Ltd. (SHE:002641)
China · Delayed Price · Currency is CNY 4.250
-0.020 (-0.47%)
Sep 30, 2025, 3:04 PM CST
Era Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 4.28 | 4.28 | 4.24 | 4.25 | 4.25 | -0.47% | 21,011,607 |
| Sep 29, 2025 | 4.27 | 4.28 | 4.20 | 4.27 | 4.27 | -0.47% | 26,270,439 |
| Sep 26, 2025 | 4.28 | 4.32 | 4.23 | 4.29 | 4.29 | -0.23% | 33,063,621 |
| Sep 25, 2025 | 4.36 | 4.38 | 4.29 | 4.30 | 4.30 | -1.83% | 42,929,762 |
| Sep 24, 2025 | 4.41 | 4.43 | 4.32 | 4.38 | 4.38 | -1.35% | 61,838,594 |
| Sep 23, 2025 | 4.51 | 4.59 | 4.29 | 4.44 | 4.44 | -6.33% | 115,733,692 |
| Sep 22, 2025 | 5.61 | 5.61 | 4.70 | 4.74 | 4.74 | -7.06% | 175,568,443 |
| Sep 19, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 9.91% | 13,610,645 |
| Sep 18, 2025 | 4.23 | 4.64 | 4.20 | 4.64 | 4.64 | 9.95% | 40,687,263 |
| Sep 17, 2025 | 4.25 | 4.27 | 4.18 | 4.22 | 4.22 | -0.71% | 14,540,810 |
| Sep 16, 2025 | 4.12 | 4.31 | 4.11 | 4.25 | 4.25 | 3.16% | 31,258,128 |
| Sep 15, 2025 | 4.13 | 4.14 | 4.08 | 4.12 | 4.12 | -0.24% | 10,827,956 |
| Sep 12, 2025 | 4.15 | 4.16 | 4.12 | 4.13 | 4.13 | -0.48% | 10,450,678 |
| Sep 11, 2025 | 4.11 | 4.15 | 4.09 | 4.15 | 4.15 | 0.48% | 9,404,688 |
| Sep 10, 2025 | 4.14 | 4.15 | 4.11 | 4.13 | 4.13 | -0.24% | 7,276,825 |
| Sep 9, 2025 | 4.15 | 4.17 | 4.12 | 4.14 | 4.14 | -0.24% | 11,437,530 |
| Sep 8, 2025 | 4.14 | 4.18 | 4.12 | 4.15 | 4.15 | - | 12,110,118 |
| Sep 5, 2025 | 4.10 | 4.16 | 4.08 | 4.15 | 4.15 | 1.47% | 13,967,759 |
| Sep 4, 2025 | 4.08 | 4.14 | 4.06 | 4.09 | 4.09 | - | 22,532,834 |
| Sep 3, 2025 | 4.13 | 4.16 | 4.07 | 4.09 | 4.09 | -0.97% | 10,761,449 |
| Sep 2, 2025 | 4.16 | 4.17 | 4.08 | 4.13 | 4.13 | -0.48% | 11,974,814 |
| Sep 1, 2025 | 4.17 | 4.20 | 4.13 | 4.15 | 4.15 | - | 10,501,406 |
| Aug 29, 2025 | 4.22 | 4.23 | 4.14 | 4.15 | 4.15 | -1.19% | 14,443,778 |
| Aug 28, 2025 | 4.23 | 4.29 | 4.12 | 4.20 | 4.20 | -0.47% | 21,261,412 |
| Aug 27, 2025 | 4.33 | 4.35 | 4.22 | 4.22 | 4.22 | -2.99% | 15,677,946 |
| Aug 26, 2025 | 4.32 | 4.36 | 4.30 | 4.35 | 4.35 | 0.23% | 14,884,303 |
| Aug 25, 2025 | 4.31 | 4.35 | 4.30 | 4.34 | 4.34 | 0.70% | 15,999,971 |
| Aug 22, 2025 | 4.36 | 4.36 | 4.26 | 4.31 | 4.31 | -1.15% | 16,780,944 |
| Aug 21, 2025 | 4.30 | 4.39 | 4.29 | 4.36 | 4.36 | 1.16% | 20,172,915 |
| Aug 20, 2025 | 4.27 | 4.31 | 4.25 | 4.31 | 4.31 | 0.70% | 11,175,978 |
| Aug 19, 2025 | 4.29 | 4.29 | 4.24 | 4.28 | 4.28 | - | 11,244,622 |
| Aug 18, 2025 | 4.34 | 4.37 | 4.26 | 4.28 | 4.28 | -0.70% | 21,083,027 |
| Aug 15, 2025 | 4.17 | 4.35 | 4.16 | 4.31 | 4.31 | 3.36% | 30,006,501 |
| Aug 14, 2025 | 4.25 | 4.26 | 4.17 | 4.17 | 4.17 | -1.65% | 14,347,504 |
| Aug 13, 2025 | 4.27 | 4.27 | 4.22 | 4.24 | 4.24 | -0.47% | 10,030,124 |
| Aug 12, 2025 | 4.30 | 4.30 | 4.24 | 4.26 | 4.26 | -0.47% | 9,653,457 |
| Aug 11, 2025 | 4.25 | 4.30 | 4.23 | 4.28 | 4.28 | 0.94% | 9,647,728 |
| Aug 8, 2025 | 4.21 | 4.27 | 4.15 | 4.24 | 4.24 | 0.47% | 13,126,616 |
| Aug 7, 2025 | 4.25 | 4.25 | 4.21 | 4.22 | 4.22 | -0.24% | 10,437,257 |
| Aug 6, 2025 | 4.23 | 4.25 | 4.20 | 4.23 | 4.23 | -0.24% | 7,841,978 |
| Aug 5, 2025 | 4.20 | 4.24 | 4.20 | 4.24 | 4.24 | 0.95% | 10,042,526 |
| Aug 4, 2025 | 4.16 | 4.20 | 4.13 | 4.20 | 4.20 | 0.24% | 9,359,095 |
| Aug 1, 2025 | 4.19 | 4.22 | 4.16 | 4.19 | 4.19 | - | 11,003,246 |
| Jul 31, 2025 | 4.26 | 4.27 | 4.17 | 4.19 | 4.19 | -1.87% | 13,785,841 |
| Jul 30, 2025 | 4.29 | 4.31 | 4.24 | 4.27 | 4.27 | -0.47% | 11,650,911 |
| Jul 29, 2025 | 4.33 | 4.34 | 4.26 | 4.29 | 4.29 | -0.92% | 11,966,540 |
| Jul 28, 2025 | 4.36 | 4.38 | 4.31 | 4.33 | 4.33 | -1.14% | 11,040,465 |
| Jul 25, 2025 | 4.41 | 4.44 | 4.36 | 4.38 | 4.38 | -0.90% | 12,741,600 |
| Jul 24, 2025 | 4.36 | 4.43 | 4.34 | 4.42 | 4.42 | 1.61% | 13,720,126 |
| Jul 23, 2025 | 4.46 | 4.48 | 4.35 | 4.35 | 4.35 | -1.14% | 16,844,698 |