Estun Automation Co., Ltd (SHE:002747)
China
· Delayed Price · Currency is CNY 22.55
+0.11 (0.49%)
At close: Dec 5, 2025
Estun Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.53 | 22.56 | 22.15 | 22.55 | 22.55 | 0.49% | 14,353,130 |
| Dec 4, 2025 | 22.34 | 22.65 | 22.03 | 22.44 | 22.44 | 2.56% | 22,173,860 |
| Dec 3, 2025 | 22.02 | 22.19 | 21.72 | 21.88 | 21.88 | -0.59% | 8,079,081 |
| Dec 2, 2025 | 22.40 | 22.40 | 21.95 | 22.01 | 22.01 | -1.87% | 10,763,709 |
| Dec 1, 2025 | 21.91 | 22.43 | 21.91 | 22.43 | 22.43 | 2.28% | 16,065,613 |
| Nov 28, 2025 | 21.60 | 21.97 | 21.59 | 21.93 | 21.93 | 0.78% | 8,560,073 |
| Nov 27, 2025 | 21.99 | 22.15 | 21.73 | 21.76 | 21.76 | -0.78% | 10,156,250 |
| Nov 26, 2025 | 21.86 | 22.05 | 21.65 | 21.93 | 21.93 | 0.32% | 10,437,290 |
| Nov 25, 2025 | 22.18 | 22.20 | 21.86 | 21.86 | 21.86 | -0.68% | 14,072,460 |
| Nov 24, 2025 | 21.75 | 22.10 | 21.38 | 22.01 | 22.01 | 0.64% | 14,563,190 |
| Nov 21, 2025 | 21.68 | 22.17 | 21.15 | 21.87 | 21.87 | 0.09% | 19,769,700 |
| Nov 20, 2025 | 22.26 | 22.36 | 21.82 | 21.85 | 21.85 | -1.22% | 9,229,060 |
| Nov 19, 2025 | 22.36 | 22.43 | 21.89 | 22.12 | 22.12 | -0.76% | 10,769,900 |
| Nov 18, 2025 | 22.40 | 22.53 | 22.23 | 22.29 | 22.29 | -0.67% | 10,755,000 |
| Nov 17, 2025 | 22.31 | 22.57 | 22.23 | 22.44 | 22.44 | 0.09% | 9,406,491 |
| Nov 14, 2025 | 22.55 | 22.70 | 22.30 | 22.42 | 22.42 | -1.62% | 12,081,030 |
| Nov 13, 2025 | 22.62 | 22.88 | 22.51 | 22.79 | 22.79 | 0.18% | 13,348,370 |
| Nov 12, 2025 | 23.30 | 23.45 | 22.60 | 22.75 | 22.75 | -1.17% | 17,411,770 |
| Nov 11, 2025 | 23.50 | 23.83 | 22.95 | 23.02 | 23.02 | -0.99% | 14,983,890 |
| Nov 10, 2025 | 23.61 | 23.78 | 23.18 | 23.25 | 23.25 | -1.52% | 15,876,900 |
| Nov 7, 2025 | 24.17 | 24.20 | 23.59 | 23.61 | 23.61 | -2.24% | 14,684,150 |
| Nov 6, 2025 | 23.82 | 24.45 | 23.68 | 24.15 | 24.15 | 1.68% | 16,487,220 |
| Nov 5, 2025 | 23.58 | 23.94 | 23.30 | 23.75 | 23.75 | -1.08% | 15,425,870 |
| Nov 4, 2025 | 24.67 | 24.68 | 23.80 | 24.01 | 24.01 | -3.07% | 20,994,070 |
| Nov 3, 2025 | 25.19 | 25.34 | 24.38 | 24.77 | 24.77 | -1.55% | 26,513,070 |
| Oct 31, 2025 | 24.70 | 25.79 | 24.62 | 25.16 | 25.16 | 3.11% | 41,146,120 |
| Oct 30, 2025 | 24.51 | 25.28 | 24.32 | 24.40 | 24.40 | 0.45% | 29,475,970 |
| Oct 29, 2025 | 24.05 | 24.38 | 23.98 | 24.29 | 24.29 | 1.12% | 15,386,030 |
| Oct 28, 2025 | 24.17 | 24.42 | 23.82 | 24.02 | 24.02 | -0.58% | 18,240,530 |
| Oct 27, 2025 | 24.31 | 24.59 | 23.96 | 24.16 | 24.16 | 0.25% | 20,362,220 |
| Oct 24, 2025 | 23.52 | 24.28 | 23.46 | 24.10 | 24.10 | 3.52% | 26,068,910 |
| Oct 23, 2025 | 23.40 | 23.40 | 22.83 | 23.28 | 23.28 | -0.39% | 12,571,740 |
| Oct 22, 2025 | 23.26 | 23.75 | 23.03 | 23.37 | 23.37 | -0.47% | 13,718,530 |
| Oct 21, 2025 | 23.50 | 23.59 | 23.16 | 23.48 | 23.48 | 0.51% | 14,362,280 |
| Oct 20, 2025 | 22.94 | 23.91 | 22.86 | 23.36 | 23.36 | 3.73% | 31,983,280 |
| Oct 17, 2025 | 23.66 | 23.73 | 22.50 | 22.52 | 22.52 | -4.78% | 25,117,610 |
| Oct 16, 2025 | 24.30 | 24.38 | 23.51 | 23.65 | 23.65 | -4.06% | 25,654,090 |
| Oct 15, 2025 | 23.99 | 24.96 | 23.45 | 24.65 | 24.65 | 3.27% | 30,702,530 |
| Oct 14, 2025 | 25.26 | 25.78 | 23.78 | 23.87 | 23.87 | -3.79% | 39,774,630 |
| Oct 13, 2025 | 23.90 | 24.93 | 23.51 | 24.81 | 24.81 | -2.40% | 33,829,860 |
| Oct 10, 2025 | 26.28 | 26.67 | 25.31 | 25.42 | 25.42 | -3.46% | 36,337,680 |
| Oct 9, 2025 | 25.62 | 26.80 | 24.92 | 26.33 | 26.33 | 2.85% | 42,245,250 |
| Sep 30, 2025 | 25.88 | 25.90 | 25.41 | 25.60 | 25.60 | -0.62% | 25,543,730 |
| Sep 29, 2025 | 24.75 | 25.78 | 24.55 | 25.76 | 25.76 | 3.91% | 35,326,280 |
| Sep 26, 2025 | 25.50 | 25.69 | 24.70 | 24.79 | 24.79 | -3.47% | 27,876,300 |
| Sep 25, 2025 | 25.58 | 26.40 | 25.58 | 25.68 | 25.68 | 0.43% | 37,833,830 |
| Sep 24, 2025 | 24.55 | 25.70 | 24.36 | 25.57 | 25.57 | 3.31% | 33,845,980 |
| Sep 23, 2025 | 25.20 | 25.65 | 24.19 | 24.75 | 24.75 | -2.06% | 34,054,890 |
| Sep 22, 2025 | 25.12 | 25.55 | 25.01 | 25.27 | 25.27 | 0.12% | 26,436,730 |
| Sep 19, 2025 | 26.01 | 26.01 | 25.00 | 25.24 | 25.24 | -2.96% | 44,243,380 |