Era Co., Ltd. (SHE:002641)
China · Delayed Price · Currency is CNY 3.590
-0.080 (-2.18%)
Oct 27, 2026, 3:04 PM CST
Era Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 3.67 | 3.72 | 3.58 | 3.59 | 3.59 | -2.18% | 8,354,067 |
| Oct 26, 2026 | 3.63 | 3.68 | 3.61 | 3.67 | 3.67 | 0.82% | 7,930,441 |
| Oct 23, 2026 | 3.63 | 3.65 | 3.52 | 3.64 | 3.64 | - | 9,172,650 |
| Oct 22, 2026 | 3.69 | 3.71 | 3.63 | 3.64 | 3.64 | -1.62% | 7,750,148 |
| Oct 21, 2026 | 3.70 | 3.73 | 3.69 | 3.70 | 3.70 | - | 4,212,596 |
| Oct 20, 2026 | 3.77 | 3.77 | 3.68 | 3.70 | 3.70 | -1.33% | 8,160,385 |
| Oct 19, 2026 | 3.72 | 3.78 | 3.69 | 3.75 | 3.75 | 0.81% | 7,011,700 |
| Oct 16, 2026 | 3.71 | 3.77 | 3.70 | 3.72 | 3.72 | 0.81% | 7,273,024 |
| Oct 15, 2026 | 3.75 | 3.75 | 3.67 | 3.69 | 3.69 | -2.12% | 9,200,800 |
| Oct 14, 2026 | 3.81 | 3.84 | 3.77 | 3.77 | 3.77 | -1.05% | 8,179,024 |
| Oct 13, 2026 | 3.79 | 3.84 | 3.76 | 3.81 | 3.81 | -0.26% | 7,237,016 |
| Oct 12, 2026 | 3.85 | 3.88 | 3.80 | 3.82 | 3.82 | -0.26% | 7,863,496 |
| Oct 9, 2026 | 3.82 | 3.83 | 3.76 | 3.83 | 3.83 | 0.79% | 6,807,600 |
| Oct 8, 2026 | 3.79 | 3.84 | 3.79 | 3.80 | 3.80 | - | 6,854,760 |
| Sep 30, 2026 | 3.81 | 3.82 | 3.75 | 3.80 | 3.80 | - | 7,399,984 |
| Sep 29, 2026 | 3.78 | 3.80 | 3.75 | 3.80 | 3.80 | 1.33% | 5,077,279 |
| Sep 28, 2026 | 3.77 | 3.80 | 3.73 | 3.75 | 3.75 | -0.79% | 5,433,539 |
| Sep 24, 2026 | 3.80 | 3.84 | 3.76 | 3.78 | 3.78 | -0.79% | 7,185,700 |
| Sep 23, 2026 | 3.85 | 3.89 | 3.81 | 3.81 | 3.81 | -0.78% | 5,380,568 |
| Sep 22, 2026 | 3.86 | 3.88 | 3.83 | 3.84 | 3.84 | -1.03% | 5,332,000 |
| Sep 21, 2026 | 3.80 | 3.88 | 3.77 | 3.88 | 3.88 | 2.65% | 8,360,700 |
| Sep 18, 2026 | 3.78 | 3.81 | 3.77 | 3.78 | 3.78 | - | 6,442,200 |
| Sep 17, 2026 | 3.76 | 3.79 | 3.74 | 3.78 | 3.78 | - | 7,628,470 |
| Sep 16, 2026 | 3.79 | 3.81 | 3.76 | 3.78 | 3.78 | -0.26% | 6,918,500 |
| Sep 15, 2026 | 3.90 | 3.90 | 3.78 | 3.79 | 3.79 | -2.32% | 9,317,400 |
| Sep 14, 2026 | 3.89 | 3.92 | 3.84 | 3.88 | 3.88 | -0.26% | 5,681,760 |
| Sep 11, 2026 | 3.98 | 3.99 | 3.86 | 3.89 | 3.89 | -2.51% | 13,143,070 |
| Sep 10, 2026 | 4.01 | 4.04 | 3.96 | 3.99 | 3.99 | -0.50% | 6,711,989 |
| Sep 9, 2026 | 4.03 | 4.04 | 3.97 | 4.01 | 4.01 | -0.50% | 5,773,300 |
| Sep 8, 2026 | 3.93 | 4.04 | 3.92 | 4.03 | 4.03 | 2.81% | 12,091,270 |
| Sep 7, 2026 | 3.93 | 3.94 | 3.90 | 3.92 | 3.92 | -0.25% | 7,232,960 |
| Sep 4, 2026 | 3.95 | 3.99 | 3.92 | 3.93 | 3.93 | -0.25% | 8,819,520 |
| Sep 3, 2026 | 3.98 | 4.02 | 3.93 | 3.94 | 3.94 | -1.25% | 8,987,540 |
| Sep 2, 2026 | 3.98 | 4.03 | 3.95 | 3.99 | 3.99 | -0.50% | 8,348,350 |
| Sep 1, 2026 | 4.00 | 4.04 | 3.98 | 4.01 | 4.01 | 0.75% | 9,459,700 |
| Aug 31, 2026 | 4.04 | 4.04 | 3.96 | 3.98 | 3.98 | -1.00% | 7,693,300 |
| Aug 28, 2026 | 4.04 | 4.05 | 3.94 | 4.02 | 4.02 | -0.50% | 10,964,800 |
| Aug 27, 2026 | 4.05 | 4.09 | 4.02 | 4.04 | 4.04 | -0.74% | 7,552,252 |
| Aug 26, 2026 | 3.98 | 4.08 | 3.97 | 4.07 | 4.07 | 2.26% | 10,149,364 |
| Aug 25, 2026 | 3.92 | 3.99 | 3.91 | 3.98 | 3.98 | 1.27% | 8,204,400 |
| Aug 24, 2026 | 3.95 | 3.97 | 3.92 | 3.93 | 3.93 | -0.76% | 6,089,100 |
| Aug 21, 2026 | 3.91 | 3.96 | 3.87 | 3.96 | 3.96 | 0.76% | 7,870,110 |
| Aug 20, 2026 | 3.89 | 3.94 | 3.87 | 3.93 | 3.93 | 1.55% | 7,729,060 |
| Aug 19, 2026 | 3.94 | 3.94 | 3.85 | 3.87 | 3.87 | -1.53% | 7,435,523 |
| Aug 18, 2026 | 3.94 | 3.95 | 3.90 | 3.93 | 3.93 | -0.25% | 6,492,500 |
| Aug 17, 2026 | 3.88 | 3.94 | 3.86 | 3.94 | 3.94 | 1.81% | 9,214,065 |
| Aug 14, 2026 | 3.88 | 3.92 | 3.86 | 3.87 | 3.87 | -0.51% | 5,394,860 |
| Aug 13, 2026 | 3.93 | 3.94 | 3.89 | 3.89 | 3.89 | -1.02% | 7,633,004 |
| Aug 12, 2026 | 3.90 | 3.94 | 3.88 | 3.93 | 3.93 | 0.77% | 6,525,615 |
| Aug 11, 2026 | 3.94 | 3.94 | 3.88 | 3.90 | 3.90 | -1.02% | 7,251,230 |