Era Co., Ltd. (SHE:002641)
China · Delayed Price · Currency is CNY 3.830
+0.030 (0.79%)
Jul 31, 2026, 3:05 PM CST
Era Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.79 | 3.83 | 3.79 | 3.83 | 3.83 | 0.79% | 7,078,100 |
| Jul 30, 2026 | 3.78 | 3.82 | 3.75 | 3.80 | 3.80 | 0.26% | 7,822,750 |
| Jul 29, 2026 | 3.73 | 3.79 | 3.72 | 3.79 | 3.79 | 1.61% | 10,375,528 |
| Jul 28, 2026 | 3.70 | 3.75 | 3.69 | 3.73 | 3.73 | - | 7,383,000 |
| Jul 27, 2026 | 3.72 | 3.78 | 3.69 | 3.73 | 3.73 | 0.27% | 11,979,571 |
| Jul 24, 2026 | 3.80 | 3.82 | 3.72 | 3.72 | 3.72 | -2.62% | 6,495,889 |
| Jul 23, 2026 | 3.76 | 3.84 | 3.75 | 3.82 | 3.82 | 1.06% | 8,204,064 |
| Jul 22, 2026 | 3.85 | 3.85 | 3.75 | 3.78 | 3.78 | -2.07% | 9,062,345 |
| Jul 21, 2026 | 3.82 | 3.87 | 3.78 | 3.86 | 3.86 | 1.05% | 11,606,160 |
| Jul 20, 2026 | 3.97 | 4.02 | 3.78 | 3.82 | 3.82 | -3.78% | 19,093,790 |
| Jul 17, 2026 | 4.00 | 4.05 | 3.95 | 3.97 | 3.97 | -0.50% | 9,977,168 |
| Jul 16, 2026 | 4.00 | 4.06 | 3.99 | 3.99 | 3.99 | -1.24% | 8,177,740 |
| Jul 15, 2026 | 3.97 | 4.06 | 3.94 | 4.04 | 4.04 | 1.25% | 8,835,670 |
| Jul 14, 2026 | 3.93 | 4.01 | 3.92 | 3.99 | 3.99 | 1.53% | 7,497,628 |
| Jul 13, 2026 | 4.01 | 4.05 | 3.93 | 3.93 | 3.93 | -3.91% | 12,459,769 |
| Jul 10, 2026 | 4.01 | 4.17 | 4.00 | 4.09 | 4.09 | 1.74% | 14,506,220 |
| Jul 9, 2026 | 4.00 | 4.07 | 3.89 | 4.02 | 4.02 | 0.25% | 14,300,440 |
| Jul 8, 2026 | 3.97 | 4.06 | 3.95 | 4.01 | 4.01 | - | 12,168,609 |
| Jul 7, 2026 | 3.95 | 4.06 | 3.91 | 4.01 | 4.01 | 1.78% | 12,079,020 |
| Jul 6, 2026 | 3.96 | 3.98 | 3.89 | 3.94 | 3.94 | -0.25% | 8,594,870 |
| Jul 3, 2026 | 3.95 | 4.05 | 3.91 | 3.95 | 3.95 | 0.51% | 8,931,901 |
| Jul 2, 2026 | 3.87 | 3.99 | 3.85 | 3.93 | 3.93 | 0.77% | 10,564,280 |
| Jul 1, 2026 | 3.87 | 3.92 | 3.84 | 3.90 | 3.90 | 1.04% | 9,816,604 |
| Jun 30, 2026 | 3.87 | 3.94 | 3.84 | 3.86 | 3.86 | -0.77% | 8,065,300 |
| Jun 29, 2026 | 3.91 | 3.97 | 3.82 | 3.89 | 3.89 | -0.26% | 10,059,133 |
| Jun 26, 2026 | 3.77 | 3.94 | 3.76 | 3.90 | 3.90 | 3.17% | 14,579,797 |
| Jun 25, 2026 | 3.91 | 3.93 | 3.77 | 3.78 | 3.78 | -4.06% | 14,782,810 |
| Jun 24, 2026 | 4.08 | 4.11 | 3.92 | 3.94 | 3.94 | -3.43% | 16,953,292 |
| Jun 23, 2026 | 4.01 | 4.12 | 3.99 | 4.08 | 4.08 | 0.74% | 12,385,810 |
| Jun 22, 2026 | 4.04 | 4.15 | 3.90 | 4.05 | 4.05 | -0.98% | 23,415,934 |
| Jun 18, 2026 | 4.28 | 4.28 | 4.09 | 4.09 | 4.09 | -4.88% | 25,174,600 |
| Jun 17, 2026 | 4.18 | 4.33 | 4.11 | 4.30 | 4.30 | 2.38% | 26,471,620 |
| Jun 16, 2026 | 4.25 | 4.25 | 4.12 | 4.20 | 4.20 | -1.18% | 19,494,860 |
| Jun 15, 2026 | 4.29 | 4.35 | 4.20 | 4.25 | 4.25 | -0.93% | 19,176,944 |
| Jun 12, 2026 | 4.24 | 4.34 | 4.21 | 4.29 | 4.29 | 2.14% | 19,244,689 |
| Jun 11, 2026 | 4.32 | 4.34 | 4.15 | 4.20 | 4.20 | -3.45% | 23,477,920 |
| Jun 10, 2026 | 4.36 | 4.49 | 4.33 | 4.35 | 4.35 | -0.91% | 24,502,860 |
| Jun 9, 2026 | 4.29 | 4.48 | 4.17 | 4.39 | 4.39 | 3.54% | 40,596,980 |
| Jun 8, 2026 | 4.13 | 4.26 | 4.11 | 4.24 | 4.24 | 0.47% | 17,668,400 |
| Jun 5, 2026 | 4.13 | 4.28 | 4.12 | 4.22 | 4.22 | 1.69% | 16,559,090 |
| Jun 4, 2026 | 4.17 | 4.20 | 4.10 | 4.15 | 4.15 | -1.66% | 12,939,590 |
| Jun 3, 2026 | 4.21 | 4.26 | 4.09 | 4.22 | 4.22 | - | 18,738,540 |
| Jun 2, 2026 | 4.25 | 4.28 | 4.17 | 4.22 | 4.22 | -1.17% | 17,698,530 |
| Jun 1, 2026 | 4.11 | 4.33 | 4.09 | 4.27 | 4.27 | 2.64% | 28,227,498 |
| 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 |