Era Co., Ltd. (SHE:002641)
China · Delayed Price · Currency is CNY 4.070
+0.090 (2.26%)
Aug 26, 2026, 3:04 PM CST
Era Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 3.87 | 3.94 | 3.84 | 3.94 | 3.94 | 2.07% | 11,318,000 |
| Aug 7, 2026 | 3.90 | 3.90 | 3.81 | 3.86 | 3.86 | -1.03% | 7,526,600 |
| Aug 6, 2026 | 3.87 | 3.91 | 3.84 | 3.90 | 3.90 | 0.26% | 8,262,527 |
| Aug 5, 2026 | 3.91 | 3.93 | 3.85 | 3.89 | 3.89 | -0.51% | 9,701,944 |
| Aug 4, 2026 | 3.94 | 3.96 | 3.88 | 3.91 | 3.91 | -0.76% | 8,310,777 |
| Aug 3, 2026 | 3.89 | 3.97 | 3.89 | 3.94 | 3.94 | 2.87% | 14,592,700 |
| 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 |