Advertisement
Advertisement
U.S. markets open in 6 hours 47 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Estun Automation Co., Ltd (002747.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
23.28-0.44 (-1.85%)
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 202223.5523.7522.9123.2823.2816,864,458
Dec 05, 202223.9224.0023.3723.7223.7219,057,298
Dec 02, 202222.9024.3022.8524.0424.0434,134,127
Dec 01, 202222.8523.6522.5223.1123.1123,775,487
Nov 30, 202222.4622.8922.3222.6222.6217,946,083
Nov 29, 202222.3722.8422.1522.4622.4621,027,160
Nov 28, 202221.1022.6020.9022.3722.3719,529,165
Nov 25, 202221.8221.8421.3321.5121.5111,982,182
Nov 24, 202222.0722.2921.7221.9521.9513,592,930
Nov 23, 202222.2022.2621.3221.9321.9315,688,901
Nov 22, 202222.4822.8021.9122.1622.1622,374,479
Nov 21, 202222.4522.7921.8322.7922.7936,365,497
Nov 18, 202221.1423.0720.8022.6622.6661,320,974
Nov 17, 202220.8020.9920.2220.9720.9713,871,682
Nov 16, 202221.2121.4020.7620.7920.7915,857,680
Nov 15, 202219.9521.0819.7421.0821.0821,980,567
Nov 14, 202220.6520.7219.9019.9419.9416,502,413
Nov 11, 202220.7021.2020.6820.7320.7319,895,593
Nov 10, 202220.8020.9820.0520.1920.1916,995,544
Nov 09, 202220.8321.3520.4721.0921.0915,936,316
Nov 08, 202220.7520.9720.4720.8320.8311,450,618
Nov 07, 202221.3221.4620.5720.8220.8216,040,853
Nov 04, 202220.9321.3820.8021.3221.3218,274,320
Nov 03, 202220.8521.2420.7120.8820.8812,824,657
Nov 02, 202220.8021.3020.5121.0721.0718,511,118
Nov 01, 202219.9820.6119.6520.5920.5917,430,584
Oct 31, 202219.9820.0719.2119.6919.6917,115,819
Oct 28, 202220.1520.9419.8119.9919.9916,098,400
Oct 27, 202221.1221.4520.6120.7020.7021,788,457
Oct 26, 202220.9921.0720.3720.8820.8818,580,756
Oct 25, 202220.2021.0820.0120.9620.9620,437,116
Oct 24, 202220.9821.2520.3520.4320.4319,567,768
Oct 21, 202220.4721.1820.2520.8220.8218,928,837
Oct 20, 202220.0220.8419.8320.4820.4821,311,698
Oct 19, 202220.1220.6620.0220.1920.1918,747,912
Oct 18, 202220.2720.3719.8520.1020.1020,852,138
Oct 17, 202219.2220.1419.1020.0620.0622,724,160
Oct 14, 202218.6219.2318.4219.0019.0017,801,595
Oct 13, 202218.5419.2818.4218.4418.4415,405,455
Oct 12, 202217.1118.6816.9018.6518.6520,013,192
Oct 11, 202216.6017.3916.4517.1917.1915,642,210
Oct 10, 202218.3118.6416.9416.9416.9420,868,063
Sep 30, 202219.7119.9718.8018.8218.8215,946,700
Sep 29, 202219.8720.2519.6720.0120.0113,653,095
Sep 28, 202220.7920.7919.5919.6019.6017,620,798
Sep 27, 202220.6021.1820.2020.8520.8521,929,585
Sep 26, 202220.2620.9420.0420.6020.6021,683,216
Sep 23, 202219.8020.8819.6020.5420.5431,221,802
Sep 22, 202219.1319.9819.0019.7519.7519,152,319
Sep 21, 202219.3119.4818.9219.2819.2812,352,707
Sep 20, 202219.1819.5918.9419.5119.5116,753,379
Sep 19, 202219.0119.5418.8118.9518.9515,006,908
Sep 16, 202219.3119.3918.7418.8518.8513,133,326
Sep 15, 202220.0120.1018.8819.1719.1720,378,885
Sep 14, 202219.9920.2019.6819.8519.8515,942,960
Sep 13, 202220.2520.6020.0620.3620.3614,473,674
Sep 09, 202220.1220.2519.6520.2220.2215,216,217
Sep 08, 202220.0420.3719.7120.0220.0222,340,126
Sep 07, 202219.1120.3419.1120.1720.1736,075,587
Sep 06, 202218.5519.1818.2519.0819.0824,200,085
Sep 05, 202218.6618.8118.3018.4318.4313,908,485
Sep 02, 202218.6718.9518.4818.7718.7713,183,092
Sep 01, 202218.8719.1018.4318.4918.4918,015,470
Aug 31, 202219.6119.8818.7518.9018.9034,723,113
Aug 30, 202220.5820.7220.2220.3820.3810,571,667
Aug 29, 202220.0020.6619.8820.5820.5813,425,319
Aug 26, 202220.7620.9520.2920.3720.3715,244,611
Aug 25, 202220.8821.1420.3020.6220.6218,167,202
Aug 24, 202222.2122.3020.8020.8720.8730,973,177
Aug 23, 202222.1222.5221.9022.2022.2021,469,774
Aug 22, 202222.4822.9021.9022.2822.2824,180,084
Aug 19, 202224.1024.1022.6122.6322.6341,384,202
Aug 18, 202224.0424.3823.7024.1424.1432,217,151
Aug 17, 202225.9025.9124.1124.1524.1545,032,373
Aug 16, 202225.4726.1425.2025.8025.8022,669,218
Aug 15, 202225.0026.1324.7825.6625.6623,422,087
Aug 12, 202225.8826.5925.5525.6225.6229,298,843
Aug 11, 202226.0826.2425.3025.6125.6125,506,705
Aug 10, 202224.8026.0024.5226.0026.0037,282,865
Aug 09, 202224.8025.4824.5824.9524.9527,433,686
Aug 08, 202224.5325.3624.0524.8824.8826,357,744
Aug 05, 202226.0026.1624.2024.7724.7745,200,621
Aug 04, 202225.6026.5824.7726.5826.5837,780,619
Aug 03, 202227.9028.6525.0325.7025.7051,191,392
Aug 02, 202228.5029.0026.8727.8127.8148,130,886
Aug 01, 202228.5329.8227.6929.4829.4847,396,330
Jul 29, 202226.9629.0126.7228.3028.3044,736,293
Jul 28, 202227.3028.2026.3926.9826.9840,789,386
Jul 27, 202225.2727.4025.2026.9726.9739,890,708
Jul 26, 202226.0026.1624.9925.7725.7724,423,880
Jul 25, 202224.7926.7424.3026.1726.1736,382,617
Jul 22, 202225.4025.9024.4924.9924.9928,682,251
Jul 21, 202225.8026.8625.2825.3925.3938,846,814
Jul 20, 202224.4326.9824.3125.8025.8050,047,437
Jul 19, 202223.3124.9722.5224.9324.9341,136,749
Jul 18, 202223.4623.6522.5023.6323.6320,161,095
Jul 15, 202223.8324.2023.3023.3323.3324,259,532
Jul 14, 202222.5024.5822.2024.0924.0933,967,350
Jul 13, 202222.1922.6821.8022.4022.4019,284,608
Jul 12, 202223.2823.2922.3022.3122.3120,703,674
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement