Advertisement
Advertisement
U.S. Markets open in 3 hrs 24 mins
Advertisement
Advertisement
Advertisement
Advertisement

EST Tools Co., Ltd (300488.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
23.09+0.59 (+2.62%)
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 202322.4523.1822.4223.0923.09874,630
Mar 30, 202322.7123.0322.4422.5022.50679,509
Mar 29, 202323.0623.2722.7122.7122.71724,313
Mar 28, 202323.4723.7522.9923.0323.03816,996
Mar 27, 202323.4023.8523.2823.4723.471,023,700
Mar 24, 202323.4824.1323.2423.4523.451,286,764
Mar 23, 202323.4223.5323.1223.3823.38770,500
Mar 22, 202323.3023.5923.1723.4223.42878,078
Mar 21, 202322.7423.3422.6623.3123.31915,878
Mar 20, 202322.6022.9622.3322.7922.79944,778
Mar 17, 202322.6022.9222.2822.6522.65857,710
Mar 16, 202322.7022.7622.2022.3322.33922,800
Mar 15, 202322.7223.2922.7222.7822.78924,773
Mar 14, 202322.9623.8522.5022.6822.681,847,400
Mar 13, 202323.1223.3422.7523.0823.08743,600
Mar 10, 202323.2323.6223.1123.1923.19667,700
Mar 09, 202323.2623.5223.2223.4023.40563,600
Mar 08, 202323.1223.5622.9423.3123.31656,800
Mar 07, 202324.2224.4623.1223.1623.161,312,600
Mar 06, 202323.9624.2823.9024.1124.11647,200
Mar 03, 202324.4624.5023.8924.0624.06881,632
Mar 02, 202324.3124.7724.2624.2624.261,119,400
Mar 01, 202324.1924.3724.0424.3124.31972,510
Feb 28, 202324.2824.4424.0624.4024.40761,600
Feb 27, 202324.8024.8024.1324.1624.16880,200
Feb 24, 202325.1025.2824.6024.7124.711,274,100
Feb 23, 202324.5725.4824.4925.1625.162,069,910
Feb 22, 202324.5124.7624.2424.5724.57849,668
Feb 21, 202324.3124.6124.1824.4624.46876,400
Feb 20, 202324.0124.3223.8624.3024.30773,733
Feb 17, 202324.4824.8523.9824.1124.111,120,426
Feb 16, 202325.4625.5824.3224.5024.501,821,242
Feb 15, 202325.3825.4625.0825.3325.331,020,200
Feb 14, 202325.7625.7625.1725.2725.271,150,631
Feb 13, 202325.5825.8425.3625.6225.621,294,600
Feb 10, 202325.5425.6425.2225.4825.48994,684
Feb 09, 202325.3825.6825.1725.5325.531,569,350
Feb 08, 202325.5825.6525.2525.3425.341,523,742
Feb 07, 202324.8825.6424.8125.5025.502,152,012
Feb 06, 202325.2025.2724.7124.8824.881,455,900
Feb 03, 202325.2625.3524.8125.2025.201,754,426
Feb 02, 202325.0525.8724.6925.2525.252,945,584
Feb 01, 202324.5124.9424.2724.9424.941,686,284
Jan 31, 202324.1324.6024.0624.5124.511,655,200
Jan 30, 202324.0024.4023.9224.2024.201,541,400
Jan 20, 202323.9824.6623.6923.7723.771,382,400
Jan 19, 202323.6523.7823.3623.6523.65852,898
Jan 18, 202323.7023.7223.3923.5523.55740,900
Jan 17, 202323.6923.8923.2323.5523.551,376,744
Jan 16, 202323.6623.9623.5123.7023.701,253,815
Jan 13, 202324.4624.4923.5923.7823.782,625,232
Jan 12, 202322.7225.3522.7224.2824.284,463,394
Jan 11, 202322.9223.0522.5222.5422.54622,750
Jan 10, 202323.3223.3222.8422.9222.92668,034
Jan 09, 202323.0623.2322.9323.1323.13687,732
Jan 06, 202322.8023.2922.8023.0023.00832,357
Jan 05, 202322.9623.1222.7722.9322.93915,857
Jan 04, 202322.7523.2422.4623.0223.021,500,968
Jan 03, 202322.1522.9522.0222.8622.861,125,389
Dec 30, 202222.5222.5922.0222.0422.04830,300
Dec 29, 202222.4422.6222.1122.3822.38807,064
Dec 28, 202222.9023.4022.3522.4522.451,209,300
Dec 27, 202222.8523.9122.7222.9022.902,168,086
Dec 26, 202221.7022.7421.7022.5822.581,323,300
Dec 23, 202221.8522.3521.5521.7921.791,194,171
Dec 22, 202223.1723.1922.0822.1222.121,705,600
Dec 21, 202224.3024.5922.7422.9522.952,691,379
Dec 20, 202224.3024.8523.7224.6024.601,769,600
Dec 19, 202224.5124.7524.1024.3024.301,403,900
Dec 16, 202225.6225.6224.4324.4524.452,331,941
Dec 15, 202225.0025.7024.8525.5525.551,392,689
Dec 14, 202225.0725.7824.8525.2825.281,737,100
Dec 13, 202225.8826.1525.1825.1825.182,621,032
Dec 12, 202225.9527.2625.7926.2526.252,426,200
Dec 09, 202226.8827.4526.2026.2526.253,431,784
Dec 08, 202226.6527.8826.2027.0227.025,107,622
Dec 07, 202226.9027.3026.3826.7326.734,094,296
Dec 06, 202225.1927.7024.8026.8626.866,380,331
Dec 05, 202225.6425.6424.9325.4325.432,062,100
Dec 02, 202225.1025.8825.0725.4925.492,592,782
Dec 01, 202225.3425.8625.2225.2525.252,935,814
Nov 30, 202224.7125.8024.0825.5625.563,911,611
Nov 29, 202224.5425.0424.4524.6424.641,965,318
Nov 28, 202225.4325.4924.4224.8524.852,665,164
Nov 25, 202225.3625.7024.8225.5925.593,472,184
Nov 24, 202224.6125.9424.1725.2325.233,444,336
Nov 23, 202225.0425.6023.8024.4624.462,998,497
Nov 22, 202225.9826.2025.0025.2625.263,931,400
Nov 21, 202223.8625.9923.8625.6625.664,818,216
Nov 18, 202224.8725.2524.1024.1424.142,074,196
Nov 17, 202224.6624.7024.0024.6224.621,816,500
Nov 16, 202225.2525.4524.5824.6624.662,112,968
Nov 15, 202223.6625.3623.6625.0625.063,456,155
Nov 14, 202224.2024.3923.5923.8523.851,555,300
Nov 11, 202225.3125.4524.1824.2024.202,313,411
Nov 10, 202224.7025.2924.6124.7024.701,860,747
Nov 09, 202225.0025.4724.4824.9024.902,135,522
Nov 08, 202224.2325.0024.0325.0025.002,232,082
Nov 07, 202224.6725.1924.3324.4124.412,329,700
Nov 04, 202224.9125.9024.7725.0525.053,394,618
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement