Skip to main content
Estun Automation Co., Ltd (SHE:002747)
China flag China · Delayed Price · Currency is CNY
22.55
+0.11 (0.49%)
At close: Dec 5, 2025

Estun Automation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.5322.5622.1522.5522.550.49%14,353,130
Dec 4, 202522.3422.6522.0322.4422.442.56%22,173,860
Dec 3, 202522.0222.1921.7221.8821.88-0.59%8,079,081
Dec 2, 202522.4022.4021.9522.0122.01-1.87%10,763,709
Dec 1, 202521.9122.4321.9122.4322.432.28%16,065,613
Nov 28, 202521.6021.9721.5921.9321.930.78%8,560,073
Nov 27, 202521.9922.1521.7321.7621.76-0.78%10,156,250
Nov 26, 202521.8622.0521.6521.9321.930.32%10,437,290
Nov 25, 202522.1822.2021.8621.8621.86-0.68%14,072,460
Nov 24, 202521.7522.1021.3822.0122.010.64%14,563,190
Nov 21, 202521.6822.1721.1521.8721.870.09%19,769,700
Nov 20, 202522.2622.3621.8221.8521.85-1.22%9,229,060
Nov 19, 202522.3622.4321.8922.1222.12-0.76%10,769,900
Nov 18, 202522.4022.5322.2322.2922.29-0.67%10,755,000
Nov 17, 202522.3122.5722.2322.4422.440.09%9,406,491
Nov 14, 202522.5522.7022.3022.4222.42-1.62%12,081,030
Nov 13, 202522.6222.8822.5122.7922.790.18%13,348,370
Nov 12, 202523.3023.4522.6022.7522.75-1.17%17,411,770
Nov 11, 202523.5023.8322.9523.0223.02-0.99%14,983,890
Nov 10, 202523.6123.7823.1823.2523.25-1.52%15,876,900
Nov 7, 202524.1724.2023.5923.6123.61-2.24%14,684,150
Nov 6, 202523.8224.4523.6824.1524.151.68%16,487,220
Nov 5, 202523.5823.9423.3023.7523.75-1.08%15,425,870
Nov 4, 202524.6724.6823.8024.0124.01-3.07%20,994,070
Nov 3, 202525.1925.3424.3824.7724.77-1.55%26,513,070
Oct 31, 202524.7025.7924.6225.1625.163.11%41,146,120
Oct 30, 202524.5125.2824.3224.4024.400.45%29,475,970
Oct 29, 202524.0524.3823.9824.2924.291.12%15,386,030
Oct 28, 202524.1724.4223.8224.0224.02-0.58%18,240,530
Oct 27, 202524.3124.5923.9624.1624.160.25%20,362,220
Oct 24, 202523.5224.2823.4624.1024.103.52%26,068,910
Oct 23, 202523.4023.4022.8323.2823.28-0.39%12,571,740
Oct 22, 202523.2623.7523.0323.3723.37-0.47%13,718,530
Oct 21, 202523.5023.5923.1623.4823.480.51%14,362,280
Oct 20, 202522.9423.9122.8623.3623.363.73%31,983,280
Oct 17, 202523.6623.7322.5022.5222.52-4.78%25,117,610
Oct 16, 202524.3024.3823.5123.6523.65-4.06%25,654,090
Oct 15, 202523.9924.9623.4524.6524.653.27%30,702,530
Oct 14, 202525.2625.7823.7823.8723.87-3.79%39,774,630
Oct 13, 202523.9024.9323.5124.8124.81-2.40%33,829,860
Oct 10, 202526.2826.6725.3125.4225.42-3.46%36,337,680
Oct 9, 202525.6226.8024.9226.3326.332.85%42,245,250
Sep 30, 202525.8825.9025.4125.6025.60-0.62%25,543,730
Sep 29, 202524.7525.7824.5525.7625.763.91%35,326,280
Sep 26, 202525.5025.6924.7024.7924.79-3.47%27,876,300
Sep 25, 202525.5826.4025.5825.6825.680.43%37,833,830
Sep 24, 202524.5525.7024.3625.5725.573.31%33,845,980
Sep 23, 202525.2025.6524.1924.7524.75-2.06%34,054,890
Sep 22, 202525.1225.5525.0125.2725.270.12%26,436,730
Sep 19, 202526.0126.0125.0025.2425.24-2.96%44,243,380
Sep 18, 202526.4327.2025.6026.0126.01-1.44%70,917,260
Sep 17, 202526.2527.0826.0026.3926.391.54%61,563,020
Sep 16, 202525.0126.2424.8325.9925.993.84%58,076,610
Sep 15, 202525.2925.5625.0125.0325.03-1.07%33,657,600
Sep 12, 202525.5226.0225.1125.3025.30-0.39%50,468,970
Sep 11, 202524.2025.4024.0825.4025.404.31%55,673,880
Sep 10, 202524.7724.9624.3024.3524.35-1.70%29,365,270
Sep 9, 202524.6925.0024.4624.7724.77-0.44%40,006,540
Sep 8, 202523.5625.1823.5624.8824.885.65%58,089,150
Sep 5, 202522.5223.5822.5023.5523.554.62%34,132,080
Sep 4, 202523.7024.2522.1022.5122.51-5.26%42,051,860
Sep 3, 202524.4624.6823.5023.7623.76-2.74%39,640,790
Sep 2, 202523.7024.9822.7524.4324.433.39%72,074,530
Sep 1, 202523.9524.2923.4323.6323.63-1.21%30,845,540
Aug 29, 202524.3424.3823.6823.9223.92-1.32%33,577,650
Aug 28, 202523.9524.2423.2924.2424.240.87%43,569,970
Aug 27, 202524.4625.1024.0224.0324.03-1.35%58,911,140
Aug 26, 202524.6124.6424.3324.3624.36-1.66%26,643,610
Aug 25, 202524.0324.9824.0324.7724.772.57%48,976,840
Aug 22, 202523.8824.1823.8024.1524.151.13%29,769,730
Aug 21, 202524.3524.4323.7723.8823.88-1.89%30,756,710
Aug 20, 202524.5424.5423.9024.3424.34-0.81%36,921,310
Aug 19, 202524.3625.1023.9024.5424.540.57%58,611,360
Aug 18, 202524.2524.5423.7724.4024.401.04%66,843,910
Aug 15, 202523.5524.2423.5024.1524.151.39%58,179,220
Aug 14, 202523.2024.2422.5623.8223.822.81%73,969,050
Aug 13, 202523.0623.2922.9723.1723.170.13%30,259,260
Aug 12, 202523.6123.6523.0123.1423.14-1.99%36,326,260
Aug 11, 202523.5023.8823.3523.6123.611.24%37,248,390
Aug 8, 202523.5423.8523.2523.3223.32-1.40%37,959,700
Aug 7, 202524.2424.2923.3823.6523.65-2.31%57,666,620
Aug 6, 202523.5524.3822.9124.2124.214.17%83,046,320
Aug 5, 202521.8323.5021.8323.2423.247.00%74,806,370
Aug 4, 202521.0221.7821.0221.7221.723.28%34,922,660
Aug 1, 202521.0221.2920.7921.0321.030.14%15,541,990
Jul 31, 202521.1521.4820.9021.0021.00-0.62%19,164,030
Jul 30, 202521.4721.4721.0021.1321.13-1.63%17,849,100
Jul 29, 202521.5621.5621.2021.4821.48-0.19%17,077,190
Jul 28, 202521.9722.0521.4321.5221.52-0.92%26,856,910
Jul 25, 202521.5521.9321.4021.7221.721.31%28,755,270
Jul 24, 202521.1021.6721.1021.4421.442.53%24,298,500
Jul 23, 202521.1221.1720.8420.9120.91-1.09%18,979,970
Jul 22, 202521.2221.3621.0021.1421.14-1.08%27,923,170
Jul 21, 202521.5021.7921.1621.3721.371.09%34,739,180
Jul 18, 202521.1221.2020.8821.1421.140.52%23,759,410
Jul 17, 202520.5021.1320.4021.0321.032.29%29,500,790
Jul 16, 202520.5920.8020.3720.5620.56-0.10%23,623,010
Jul 15, 202520.4520.6920.3020.5820.580.93%25,793,440
Jul 14, 202520.2820.5520.1520.3920.391.04%24,252,800
Jul 11, 202519.7020.2919.6520.1820.182.44%21,377,140