ERA Co., Ltd. Class A 002641
SZSE · China · Producer Manufacturing
CNY 3.800.00 (0.00%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.80 | 0.00% | CNY 3.81 | CNY 3.82 | CNY 3.75 | 7.40M |
| 2026-09-29 | CNY 3.80 | +1.33% | CNY 3.78 | CNY 3.80 | CNY 3.75 | 5.08M |
| 2026-09-28 | CNY 3.75 | -0.79% | CNY 3.77 | CNY 3.80 | CNY 3.73 | 5.43M |
| 2026-09-24 | CNY 3.78 | -0.79% | CNY 3.80 | CNY 3.84 | CNY 3.76 |
| 7.19M |
| 2026-09-23 | CNY 3.81 | -0.78% | CNY 3.85 | CNY 3.89 | CNY 3.81 | 5.43M |
| 2026-09-22 | CNY 3.84 | -1.03% | CNY 3.86 | CNY 3.88 | CNY 3.83 | 5.33M |
| 2026-09-21 | CNY 3.88 | +2.65% | CNY 3.80 | CNY 3.88 | CNY 3.77 | 8.36M |
| 2026-09-18 | CNY 3.78 | 0.00% | CNY 3.78 | CNY 3.81 | CNY 3.77 | 6.44M |
| 2026-09-17 | CNY 3.78 | 0.00% | CNY 3.76 | CNY 3.79 | CNY 3.74 | 7.63M |
| 2026-09-16 | CNY 3.78 | -0.26% | CNY 3.79 | CNY 3.81 | CNY 3.76 | 6.92M |
| 2026-09-15 | CNY 3.79 | -2.32% | CNY 3.90 | CNY 3.90 | CNY 3.78 | 9.32M |
| 2026-09-14 | CNY 3.88 | -0.26% | CNY 3.89 | CNY 3.92 | CNY 3.84 | 5.68M |
| 2026-09-11 | CNY 3.89 | -2.51% | CNY 3.98 | CNY 3.99 | CNY 3.86 | 13.14M |
| 2026-09-10 | CNY 3.99 | -0.50% | CNY 4.01 | CNY 4.04 | CNY 3.96 | 6.71M |
| 2026-09-09 | CNY 4.01 | -0.50% | CNY 4.03 | CNY 4.04 | CNY 3.97 | 5.76M |
| 2026-09-08 | CNY 4.03 | +2.81% | CNY 3.93 | CNY 4.04 | CNY 3.92 | 12.09M |
| 2026-09-07 | CNY 3.92 | -0.25% | CNY 3.93 | CNY 3.94 | CNY 3.90 | 7.23M |
| 2026-09-04 | CNY 3.93 | -0.25% | CNY 3.95 | CNY 3.99 | CNY 3.92 | 8.82M |
| 2026-09-03 | CNY 3.94 | -1.25% | CNY 3.98 | CNY 4.02 | CNY 3.93 | 8.99M |
| 2026-09-02 | CNY 3.99 | -0.50% | CNY 3.98 | CNY 4.03 | CNY 3.95 | 8.35M |
| 2026-09-01 | CNY 4.01 | +0.75% | CNY 4.00 | CNY 4.04 | CNY 3.98 | 9.46M |
| 2026-08-31 | CNY 3.98 | -1.00% | CNY 4.04 | CNY 4.04 | CNY 3.96 | 7.69M |
| 2026-08-28 | CNY 4.02 | -0.50% | CNY 4.04 | CNY 4.05 | CNY 3.94 | 10.96M |
| 2026-08-27 | CNY 4.04 | -0.74% | CNY 4.05 | CNY 4.09 | CNY 4.02 | 7.55M |
| 2026-08-26 | CNY 4.07 | +2.26% | CNY 3.98 | CNY 4.08 | CNY 3.97 | 10.15M |
| 2026-08-25 | CNY 3.98 | +1.27% | CNY 3.92 | CNY 3.99 | CNY 3.91 | 8.20M |
| 2026-08-24 | CNY 3.93 | -0.76% | CNY 3.95 | CNY 3.97 | CNY 3.92 | 6.09M |
| 2026-08-21 | CNY 3.96 | +0.76% | CNY 3.91 | CNY 3.96 | CNY 3.87 | 7.87M |
| 2026-08-20 | CNY 3.93 | +1.55% | CNY 3.89 | CNY 3.94 | CNY 3.87 | 7.72M |
| 2026-08-19 | CNY 3.87 | -1.53% | CNY 3.94 | CNY 3.94 | CNY 3.85 | 7.44M |
| 2026-08-18 | CNY 3.93 | -0.25% | CNY 3.94 | CNY 3.95 | CNY 3.90 | 6.49M |
| 2026-08-17 | CNY 3.94 | +1.81% | CNY 3.88 | CNY 3.94 | CNY 3.86 | 9.20M |
| 2026-08-14 | CNY 3.87 | -0.51% | CNY 3.88 | CNY 3.92 | CNY 3.86 | 5.39M |
| 2026-08-13 | CNY 3.89 | -1.02% | CNY 3.93 | CNY 3.94 | CNY 3.89 | 7.63M |
| 2026-08-12 | CNY 3.93 | +0.77% | CNY 3.90 | CNY 3.94 | CNY 3.88 | 6.53M |
| 2026-08-11 | CNY 3.90 | -1.02% | CNY 3.94 | CNY 3.94 | CNY 3.88 | 7.25M |
| 2026-08-10 | CNY 3.94 | +2.07% | CNY 3.87 | CNY 3.94 | CNY 3.84 | 11.32M |
| 2026-08-07 | CNY 3.86 | -1.03% | CNY 3.90 | CNY 3.90 | CNY 3.81 | 7.52M |
| 2026-08-06 | CNY 3.90 | +0.26% | CNY 3.87 | CNY 3.91 | CNY 3.84 | 8.26M |
| 2026-08-05 | CNY 3.89 | -0.51% | CNY 3.91 | CNY 3.93 | CNY 3.85 | 9.70M |
| 2026-08-04 | CNY 3.91 | -0.76% | CNY 3.94 | CNY 3.96 | CNY 3.88 | 8.31M |
| 2026-08-03 | CNY 3.94 | +2.87% | CNY 3.89 | CNY 3.97 | CNY 3.89 | 14.59M |
| 2026-07-31 | CNY 3.83 | +0.79% | CNY 3.79 | CNY 3.83 | CNY 3.79 | 7.08M |
| 2026-07-30 | CNY 3.80 | +0.26% | CNY 3.78 | CNY 3.82 | CNY 3.75 | 7.82M |
| 2026-07-29 | CNY 3.79 | +1.61% | CNY 3.73 | CNY 3.79 | CNY 3.72 | 10.38M |
| 2026-07-28 | CNY 3.73 | 0.00% | CNY 3.70 | CNY 3.75 | CNY 3.69 | 7.38M |
| 2026-07-27 | CNY 3.73 | +0.27% | CNY 3.72 | CNY 3.78 | CNY 3.69 | 11.98M |
| 2026-07-24 | CNY 3.72 | -2.62% | CNY 3.80 | CNY 3.82 | CNY 3.72 | 6.50M |
| 2026-07-23 | CNY 3.82 | +1.06% | CNY 3.76 | CNY 3.84 | CNY 3.75 | 8.20M |
| 2026-07-22 | CNY 3.78 | -2.07% | CNY 3.85 | CNY 3.85 | CNY 3.75 | 9.06M |
| 2026-07-21 | CNY 3.86 | +1.05% | CNY 3.82 | CNY 3.87 | CNY 3.78 | 11.61M |
| 2026-07-20 | CNY 3.82 | -3.78% | CNY 3.97 | CNY 4.02 | CNY 3.78 | 19.09M |
| 2026-07-17 | CNY 3.97 | -0.50% | CNY 4.00 | CNY 4.05 | CNY 3.95 | 9.98M |
| 2026-07-16 | CNY 3.99 | -1.24% | CNY 4.00 | CNY 4.06 | CNY 3.99 | 8.18M |
| 2026-07-15 | CNY 4.04 | +1.25% | CNY 3.97 | CNY 4.06 | CNY 3.94 | 8.84M |
| 2026-07-14 | CNY 3.99 | +1.53% | CNY 3.93 | CNY 4.01 | CNY 3.92 | 7.49M |
| 2026-07-13 | CNY 3.93 | -3.91% | CNY 4.01 | CNY 4.05 | CNY 3.93 | 12.46M |
| 2026-07-10 | CNY 4.09 | +1.74% | CNY 4.01 | CNY 4.17 | CNY 4.00 | 14.51M |
| 2026-07-09 | CNY 4.02 | +0.25% | CNY 4.00 | CNY 4.07 | CNY 3.89 | 14.30M |
| 2026-07-08 | CNY 4.01 | 0.00% | CNY 3.97 | CNY 4.06 | CNY 3.95 | 12.17M |
| 2026-07-07 | CNY 4.01 | +1.78% | CNY 3.95 | CNY 4.06 | CNY 3.91 | 12.08M |
| 2026-07-06 | CNY 3.94 | -0.25% | CNY 3.96 | CNY 3.98 | CNY 3.89 | 8.59M |
| 2026-07-03 | CNY 3.95 | +0.51% | CNY 3.95 | CNY 4.05 | CNY 3.91 | 8.93M |
| 2026-07-02 | CNY 3.93 | +0.77% | CNY 3.87 | CNY 3.99 | CNY 3.85 | 10.56M |
| 2026-07-01 | CNY 3.90 | +1.04% | CNY 3.87 | CNY 3.92 | CNY 3.84 | 9.82M |
| 2026-06-30 | CNY 3.86 | -0.77% | CNY 3.87 | CNY 3.94 | CNY 3.84 | 8.07M |
| 2026-06-29 | CNY 3.89 | -0.26% | CNY 3.91 | CNY 3.97 | CNY 3.82 | 10.06M |
| 2026-06-26 | CNY 3.90 | +3.17% | CNY 3.77 | CNY 3.94 | CNY 3.76 | 14.58M |
| 2026-06-25 | CNY 3.78 | -4.06% | CNY 3.91 | CNY 3.93 | CNY 3.77 | 14.78M |
| 2026-06-24 | CNY 3.94 | -3.43% | CNY 4.08 | CNY 4.11 | CNY 3.92 | 16.95M |
| 2026-06-23 | CNY 4.08 | +0.74% | CNY 4.01 | CNY 4.12 | CNY 3.99 | 12.39M |
| 2026-06-22 | CNY 4.05 | -0.98% | CNY 4.04 | CNY 4.15 | CNY 3.90 | 23.42M |
| 2026-06-18 | CNY 4.09 | -4.88% | CNY 4.28 | CNY 4.28 | CNY 4.09 | 25.17M |
| 2026-06-17 | CNY 4.30 | +2.38% | CNY 4.18 | CNY 4.33 | CNY 4.11 | 26.47M |
| 2026-06-16 | CNY 4.20 | -1.18% | CNY 4.25 | CNY 4.25 | CNY 4.12 | 19.49M |
| 2026-06-15 | CNY 4.25 | -0.93% | CNY 4.29 | CNY 4.35 | CNY 4.20 | 19.18M |
| 2026-06-12 | CNY 4.29 | +2.14% | CNY 4.24 | CNY 4.34 | CNY 4.21 | 19.24M |
| 2026-06-11 | CNY 4.20 | -3.45% | CNY 4.32 | CNY 4.34 | CNY 4.15 | 23.48M |
| 2026-06-10 | CNY 4.35 | -0.91% | CNY 4.36 | CNY 4.49 | CNY 4.33 | 24.50M |
| 2026-06-09 | CNY 4.39 | +3.54% | CNY 4.29 | CNY 4.48 | CNY 4.17 | 40.60M |
| 2026-06-08 | CNY 4.24 | +0.47% | CNY 4.13 | CNY 4.26 | CNY 4.11 | 17.67M |
| 2026-06-05 | CNY 4.22 | +1.69% | CNY 4.13 | CNY 4.28 | CNY 4.12 | 16.56M |
| 2026-06-04 | CNY 4.15 | -1.66% | CNY 4.17 | CNY 4.20 | CNY 4.10 | 12.94M |
| 2026-06-03 | CNY 4.22 | 0.00% | CNY 4.21 | CNY 4.26 | CNY 4.09 | 18.74M |
| 2026-06-02 | CNY 4.22 | -1.17% | CNY 4.25 | CNY 4.28 | CNY 4.17 | 17.70M |
| 2026-06-01 | CNY 4.27 | +2.64% | CNY 4.11 | CNY 4.33 | CNY 4.09 | 28.23M |
| 2026-05-29 | CNY 4.16 | +2.46% | CNY 4.13 | CNY 4.44 | CNY 4.13 | 31.67M |
| 2026-05-28 | CNY 4.06 | +1.25% | CNY 3.99 | CNY 4.09 | CNY 3.98 | 8.93M |
| 2026-05-27 | CNY 4.01 | -2.20% | CNY 4.10 | CNY 4.11 | CNY 4.00 | 10.93M |
| 2026-05-26 | CNY 4.10 | -2.15% | CNY 4.18 | CNY 4.18 | CNY 4.07 | 10.88M |