Era Co., Ltd. (002641.SZ) SHZ
4.12
-0.1(-2.37%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
002641.SZ Historical Return
If you invested ¥1000 in Era Co., Ltd. (002641.SZ) 10 years ago, it would be worth ¥911.45 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥710.44, while ¥1000 invested 1 year ago would be worth ¥1,039.41. This corresponds to total returns of -8.86%, -28.96%, 3.94%, respectively, with annualized returns of -0.92%, -6.61%, 3.94%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
002641.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.25 | 4.22 | 4.22 | 4.28 | 4.17 | 17.7M |
| June 01, 2026 | 4.11 | 4.27 | 4.27 | 4.33 | 4.09 | 28.23M |
| May 29, 2026 | 4.13 | 4.16 | 4.16 | 4.44 | 4.13 | 31.67M |
| May 28, 2026 | 3.99 | 4.06 | 4.06 | 4.09 | 3.98 | 8.93M |
| May 27, 2026 | 4.1 | 4.01 | 4.01 | 4.11 | 4 | 10.93M |
| May 26, 2026 | 4.18 | 4.1 | 4.1 | 4.18 | 4.07 | 10.95M |
| May 25, 2026 | 4.19 | 4.19 | 4.19 | 4.25 | 4.18 | 9.48M |
| May 22, 2026 | 4.13 | 4.16 | 4.16 | 4.19 | 4.08 | 10.44M |
| May 21, 2026 | 4.21 | 4.13 | 4.13 | 4.27 | 4.13 | 12.61M |
| May 20, 2026 | 4.26 | 4.17 | 4.17 | 4.26 | 4.16 | 7.72M |
| May 19, 2026 | 4.25 | 4.25 | 4.25 | 4.28 | 4.2 | 7.82M |
| May 18, 2026 | 4.21 | 4.25 | 4.25 | 4.26 | 4.17 | 11.69M |
| May 15, 2026 | 4.26 | 4.21 | 4.21 | 4.26 | 4.19 | 9.55M |
| May 14, 2026 | 4.27 | 4.23 | 4.23 | 4.28 | 4.2 | 8.4M |
| May 13, 2026 | 4.25 | 4.26 | 4.26 | 4.28 | 4.22 | 9.23M |
| May 12, 2026 | 4.31 | 4.26 | 4.26 | 4.31 | 4.25 | 9.41M |
| May 11, 2026 | 4.3 | 4.33 | 4.33 | 4.33 | 4.28 | 13.65M |
| May 08, 2026 | 4.31 | 4.28 | 4.28 | 4.31 | 4.23 | 9.5M |
| May 07, 2026 | 4.33 | 4.28 | 4.28 | 4.36 | 4.27 | 13.71M |
| May 06, 2026 | 4.27 | 4.31 | 4.31 | 4.34 | 4.27 | 15.49M |
| April 30, 2026 | 4.23 | 4.26 | 4.26 | 4.28 | 4.22 | 13.37M |
| April 29, 2026 | 4.16 | 4.25 | 4.25 | 4.27 | 4.16 | 16.13M |
| April 28, 2026 | 4.15 | 4.19 | 4.19 | 4.21 | 4.14 | 12.22M |
| April 27, 2026 | 4.16 | 4.17 | 4.17 | 4.18 | 4.08 | 11.23M |
| April 24, 2026 | 4.09 | 4.16 | 4.16 | 4.18 | 4.06 | 11.77M |
| April 23, 2026 | 4.12 | 4.08 | 4.08 | 4.14 | 4.07 | 8.95M |
| April 22, 2026 | 4.17 | 4.13 | 4.13 | 4.17 | 4.12 | 8.61M |
| April 21, 2026 | 4.21 | 4.18 | 4.18 | 4.21 | 4.14 | 10.26M |
| April 20, 2026 | 4.15 | 4.19 | 4.19 | 4.26 | 4.12 | 17.84M |
| April 17, 2026 | 4.15 | 4.1 | 4.1 | 4.15 | 4.08 | 5.73M |
| April 16, 2026 | 4.08 | 4.13 | 4.13 | 4.13 | 4.07 | 6.58M |
| April 15, 2026 | 4.12 | 4.08 | 4.08 | 4.12 | 4.07 | 5.16M |
| April 14, 2026 | 4.11 | 4.11 | 4.11 | 4.12 | 4.06 | 6.55M |
| April 13, 2026 | 4.09 | 4.1 | 4.1 | 4.11 | 4.06 | 5.85M |
| April 10, 2026 | 4.11 | 4.11 | 4.11 | 4.13 | 4.08 | 7.59M |
| April 09, 2026 | 4.12 | 4.07 | 4.07 | 4.16 | 4.06 | 9.61M |
| April 08, 2026 | 4.15 | 4.15 | 4.15 | 4.16 | 4.11 | 12.51M |
| April 07, 2026 | 4.01 | 4.09 | 4.09 | 4.1 | 3.99 | 7.64M |
| April 03, 2026 | 4.13 | 4.02 | 4.02 | 4.13 | 3.99 | 9.83M |
| April 02, 2026 | 4.16 | 4.12 | 4.12 | 4.19 | 4.07 | 10.3M |
| April 01, 2026 | 4.24 | 4.17 | 4.17 | 4.25 | 4.15 | 10.11M |
| March 31, 2026 | 4.09 | 4.18 | 4.17 | 4.27 | 4.09 | 8.98M |
| March 30, 2026 | 4.11 | 4.21 | 4.21 | 4.22 | 4.11 | 9.39M |
| March 27, 2026 | 4.09 | 4.17 | 4.17 | 4.19 | 4.08 | 8.8M |
| March 26, 2026 | 4.17 | 4.13 | 4.13 | 4.22 | 4.11 | 8.77M |
| March 25, 2026 | 4.09 | 4.18 | 4.18 | 4.19 | 4.07 | 12.91M |
| March 24, 2026 | 4 | 4.07 | 4.07 | 4.09 | 3.92 | 12.49M |
| March 23, 2026 | 4.1 | 3.92 | 3.92 | 4.12 | 3.91 | 19.84M |
| March 20, 2026 | 4.25 | 4.16 | 4.16 | 4.27 | 4.16 | 12.22M |
| March 19, 2026 | 4.31 | 4.23 | 4.23 | 4.35 | 4.21 | 16M |
| March 18, 2026 | 4.38 | 4.35 | 4.35 | 4.38 | 4.29 | 10.87M |
| March 17, 2026 | 4.45 | 4.35 | 4.35 | 4.47 | 4.35 | 15.15M |
| March 16, 2026 | 4.44 | 4.43 | 4.43 | 4.48 | 4.4 | 11.51M |
| March 13, 2026 | 4.39 | 4.44 | 4.44 | 4.5 | 4.39 | 18.84M |
| March 12, 2026 | 4.38 | 4.41 | 4.41 | 4.46 | 4.37 | 14.87M |
| March 11, 2026 | 4.41 | 4.39 | 4.39 | 4.41 | 4.35 | 13.8M |
| March 10, 2026 | 4.31 | 4.4 | 4.4 | 4.43 | 4.31 | 6.03M |
| March 09, 2026 | 4.4 | 4.41 | 4.41 | 4.46 | 4.38 | 12.98M |
| March 06, 2026 | 4.31 | 4.44 | 4.44 | 4.45 | 4.31 | 14.23M |
| March 05, 2026 | 4.36 | 4.33 | 4.33 | 4.37 | 4.31 | 11.55M |
