Era Co., Ltd. (SHE:002641)
China · Delayed Price · Currency is CNY 4.160
+0.100 (2.46%)
May 29, 2026, 3:04 PM CST
Era Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.13 | 4.44 | 4.13 | 4.16 | 4.16 | 2.46% | 31,666,520 |
| May 28, 2026 | 3.99 | 4.09 | 3.98 | 4.06 | 4.06 | 1.75% | 8,931,690 |
| May 27, 2026 | 4.10 | 4.11 | 4.00 | 4.01 | 3.99 | -2.20% | 10,931,100 |
| May 26, 2026 | 4.18 | 4.18 | 4.07 | 4.10 | 4.08 | -2.15% | 10,878,830 |
| May 25, 2026 | 4.19 | 4.25 | 4.18 | 4.19 | 4.17 | 0.72% | 9,477,200 |
| May 22, 2026 | 4.13 | 4.19 | 4.08 | 4.16 | 4.14 | 0.73% | 10,435,930 |
| May 21, 2026 | 4.18 | 4.27 | 4.13 | 4.13 | 4.11 | -0.96% | 12,605,530 |
| May 20, 2026 | 4.26 | 4.26 | 4.16 | 4.17 | 4.15 | -1.88% | 7,723,244 |
| May 19, 2026 | 4.25 | 4.28 | 4.20 | 4.25 | 4.23 | - | 7,713,030 |
| May 18, 2026 | 4.21 | 4.26 | 4.17 | 4.25 | 4.23 | 0.95% | 11,609,110 |
| May 15, 2026 | 4.26 | 4.26 | 4.19 | 4.21 | 4.19 | -0.47% | 9,550,900 |
| May 14, 2026 | 4.27 | 4.28 | 4.20 | 4.23 | 4.21 | -0.70% | 8,402,355 |
| May 13, 2026 | 4.25 | 4.28 | 4.22 | 4.26 | 4.24 | - | 9,234,554 |
| May 12, 2026 | 4.31 | 4.31 | 4.25 | 4.26 | 4.24 | -1.62% | 9,414,250 |
| May 11, 2026 | 4.30 | 4.33 | 4.28 | 4.33 | 4.31 | 1.17% | 13,541,320 |
| May 8, 2026 | 4.31 | 4.31 | 4.23 | 4.28 | 4.26 | - | 9,392,250 |
| May 7, 2026 | 4.33 | 4.36 | 4.27 | 4.28 | 4.26 | -0.70% | 13,646,200 |
| May 6, 2026 | 4.27 | 4.34 | 4.27 | 4.31 | 4.29 | 1.17% | 15,335,430 |
| Apr 30, 2026 | 4.23 | 4.28 | 4.22 | 4.26 | 4.24 | 0.24% | 13,155,540 |
| Apr 29, 2026 | 4.16 | 4.27 | 4.16 | 4.25 | 4.23 | 1.43% | 15,890,860 |
| Apr 28, 2026 | 4.15 | 4.21 | 4.14 | 4.19 | 4.17 | 0.48% | 12,176,670 |
| Apr 27, 2026 | 4.16 | 4.18 | 4.08 | 4.17 | 4.15 | 0.24% | 11,137,250 |
| Apr 24, 2026 | 4.09 | 4.18 | 4.06 | 4.16 | 4.14 | 1.96% | 11,627,560 |
| Apr 23, 2026 | 4.12 | 4.14 | 4.07 | 4.08 | 4.06 | -1.21% | 8,952,826 |
| Apr 22, 2026 | 4.17 | 4.17 | 4.12 | 4.13 | 4.11 | -1.20% | 8,606,100 |
| Apr 21, 2026 | 4.21 | 4.21 | 4.14 | 4.18 | 4.16 | -0.24% | 10,099,000 |
| Apr 20, 2026 | 4.15 | 4.26 | 4.12 | 4.19 | 4.17 | 2.20% | 17,838,040 |
| Apr 17, 2026 | 4.15 | 4.15 | 4.08 | 4.10 | 4.08 | -0.73% | 5,631,047 |
| Apr 16, 2026 | 4.08 | 4.13 | 4.07 | 4.13 | 4.11 | 1.23% | 6,580,690 |
| Apr 15, 2026 | 4.12 | 4.12 | 4.07 | 4.08 | 4.06 | -0.73% | 5,109,420 |
| Apr 14, 2026 | 4.11 | 4.12 | 4.06 | 4.11 | 4.09 | 0.24% | 6,549,037 |
| Apr 13, 2026 | 4.09 | 4.11 | 4.06 | 4.10 | 4.08 | -0.24% | 5,823,524 |
| Apr 10, 2026 | 4.11 | 4.13 | 4.08 | 4.11 | 4.09 | 0.98% | 7,429,107 |
| Apr 9, 2026 | 4.12 | 4.16 | 4.06 | 4.07 | 4.05 | -1.93% | 9,610,740 |
| Apr 8, 2026 | 4.15 | 4.16 | 4.11 | 4.15 | 4.13 | 1.47% | 12,365,660 |
| Apr 7, 2026 | 4.01 | 4.10 | 3.99 | 4.09 | 4.07 | 1.74% | 7,539,000 |
| Apr 3, 2026 | 4.13 | 4.13 | 3.99 | 4.02 | 4.00 | -2.43% | 9,832,413 |
| Apr 2, 2026 | 4.16 | 4.19 | 4.07 | 4.12 | 4.10 | -1.20% | 10,286,820 |
| Apr 1, 2026 | 4.24 | 4.25 | 4.15 | 4.17 | 4.15 | - | 10,110,830 |
| Mar 31, 2026 | 4.18 | 4.27 | 4.17 | 4.17 | 4.15 | -0.95% | 9,120,300 |
| Mar 30, 2026 | 4.11 | 4.22 | 4.11 | 4.21 | 4.19 | 0.96% | 9,311,603 |
| Mar 27, 2026 | 4.09 | 4.19 | 4.08 | 4.17 | 4.15 | 0.97% | 8,660,327 |
| Mar 26, 2026 | 4.17 | 4.22 | 4.11 | 4.13 | 4.11 | -1.20% | 8,677,560 |
| Mar 25, 2026 | 4.09 | 4.19 | 4.07 | 4.18 | 4.16 | 2.70% | 12,768,990 |
| Mar 24, 2026 | 4.00 | 4.09 | 3.92 | 4.07 | 4.05 | 3.83% | 12,353,420 |
| Mar 23, 2026 | 4.10 | 4.12 | 3.91 | 3.92 | 3.90 | -5.77% | 20,015,050 |
| Mar 20, 2026 | 4.25 | 4.27 | 4.16 | 4.16 | 4.14 | -1.65% | 12,222,880 |
| Mar 19, 2026 | 4.31 | 4.35 | 4.21 | 4.23 | 4.21 | -2.76% | 15,857,230 |
| Mar 18, 2026 | 4.38 | 4.38 | 4.29 | 4.35 | 4.33 | - | 10,874,300 |
| Mar 17, 2026 | 4.45 | 4.47 | 4.35 | 4.35 | 4.33 | -1.81% | 15,149,860 |