Shenzhen - Delayed Quote CNY

Estun Automation Co., Ltd (002747.SZ)

19.25
+0.67
+(3.61%)
At close: 3:04:42 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202518.9219.5318.7319.2519.2530,753,020
Apr 22, 202518.9218.9218.5218.5818.5812,621,407
Apr 21, 202518.2818.9518.0618.9218.9218,623,148
Apr 18, 202518.3018.4418.0618.3418.3410,627,400
Apr 17, 202518.3018.6618.2018.3118.3112,959,900
Apr 16, 202518.6718.8418.1818.4818.4815,635,714
Apr 15, 202518.8519.1018.5818.8218.8216,701,200
Apr 14, 202519.0519.2618.8118.9118.9121,949,009
Apr 11, 202518.0118.9918.0018.6618.6629,365,164
Apr 10, 202518.4518.9018.2718.3318.3335,253,970
Apr 9, 202516.8018.1715.8017.9917.9946,746,394
Apr 8, 202518.2218.5516.9217.3217.3255,499,562
Apr 7, 202519.1719.5418.8018.8018.8017,171,790
Apr 3, 202521.0021.5420.8420.8920.8917,267,700
Apr 2, 202520.9021.4620.9021.3221.3216,257,120
Apr 1, 202521.5021.6021.0021.0121.0118,764,680
Mar 31, 202521.9022.0320.9021.4021.4033,368,434
Mar 28, 202522.2822.7222.0522.2522.2519,015,762
Mar 27, 202522.1122.7121.7822.2522.2524,861,671
Mar 26, 202521.8822.7921.8822.2422.2423,243,530
Mar 25, 202522.4122.8721.9022.0522.0525,240,624
Mar 24, 202523.1123.2421.8222.5022.5042,476,667
Mar 21, 202524.2524.3323.1123.1623.1647,233,953
Mar 20, 202523.7025.2523.3024.4624.4666,483,770
Mar 19, 202523.8024.1723.4023.8623.8632,773,772
Mar 18, 202523.8024.0623.5223.9223.9238,024,501
Mar 17, 202523.5023.8523.1123.6223.6234,464,114
Mar 14, 202522.7723.8922.5323.5623.5645,597,196
Mar 13, 202524.1124.1122.5422.8422.8458,304,738
Mar 12, 202524.6524.8924.0024.1924.1941,322,162
Mar 11, 202524.5825.1224.0024.5624.5652,925,577
Mar 10, 202524.9825.5524.5925.1325.1355,224,062
Mar 7, 202524.7325.4824.5024.8124.8152,761,752
Mar 6, 202524.6725.5124.3925.0525.0564,256,602
Mar 5, 202523.6624.7023.5624.4724.4760,062,599
Mar 4, 202522.7123.8622.7123.6223.6255,640,719
Mar 3, 202523.6824.4522.7823.0223.0285,075,022
Feb 28, 202527.0027.0024.7324.7324.7395,625,059
Feb 27, 202525.6128.0024.9727.4827.48118,319,309
Feb 26, 202524.3226.7924.0325.6025.60104,787,896
Feb 25, 202523.8025.0223.6124.4424.4476,641,900
Feb 24, 202523.6425.3223.1624.9824.98104,110,748
Feb 21, 202523.4124.3023.0323.5423.5496,651,973
Feb 20, 202522.3124.4822.1223.4023.40117,887,262
Feb 19, 202520.9722.5720.9322.3022.30104,857,838
Feb 18, 202521.2521.4420.6920.9320.9372,155,843
Feb 17, 202520.1621.2020.1521.2021.2079,644,486
Feb 14, 202519.8821.2119.7220.1520.1552,943,554
Feb 13, 202520.8820.9319.9219.9419.9452,275,500
Feb 12, 202520.3221.0420.0920.8320.8361,786,157
Feb 11, 202520.4720.7220.1820.5220.5248,906,381
Feb 10, 202520.7321.0420.2820.4520.4548,976,891
Feb 7, 202520.2920.7920.0920.5720.5773,554,761
Feb 6, 202519.0120.4418.9120.2920.2961,772,115
Feb 5, 202518.5019.3518.4019.1019.1061,858,964
Jan 27, 202519.0919.3318.1518.1518.1562,139,463
Jan 24, 202519.5220.4119.4020.1720.1747,707,380
Jan 23, 202519.8020.3819.5019.7319.7351,765,482
Jan 22, 202519.6719.8719.4119.5319.5330,386,917
Jan 21, 202519.6820.0819.5019.9319.9347,767,799
Jan 20, 202519.9320.1519.3819.4019.4035,488,937
Jan 17, 202519.3220.1519.2519.5819.5845,142,435
Jan 16, 202519.6919.8519.2819.4719.4738,930,018
Jan 15, 202519.6119.8319.3319.4719.4748,836,280
Jan 14, 202518.5219.7918.5219.7919.7974,234,552
Jan 13, 202517.2719.3617.1518.7818.7876,637,916
Jan 10, 202517.5818.4117.4617.6017.6041,240,846
Jan 9, 202517.1617.8517.1617.6617.6633,706,560
Jan 8, 202517.0317.7216.2917.4317.4337,567,671
Jan 7, 202516.6917.0516.6017.0317.0319,394,477
Jan 6, 202516.7617.0816.4216.6216.6220,690,404
Jan 3, 202518.0018.1416.6816.7516.7538,575,262
Jan 2, 202518.2819.0017.8018.1118.1135,976,968
Dec 31, 202419.1619.3618.5018.5018.5027,258,291
Dec 30, 202419.2419.7018.8819.1219.1226,102,461
Dec 27, 202420.0020.0919.3119.3419.3441,111,551
Dec 26, 202419.9920.3519.5120.2120.2152,205,707
Dec 25, 202419.0219.9018.7119.9019.9054,553,898
Dec 24, 202418.8019.1918.5518.9518.9526,281,461
Dec 23, 202419.2619.3718.4518.5718.5732,264,175
Dec 20, 202419.1819.7919.0419.3719.3741,324,426
Dec 19, 202418.5719.3918.5019.3119.3143,283,529
Dec 18, 202418.8219.0018.5318.7918.7928,357,102
Dec 17, 202419.1919.4018.6218.6718.6733,331,659
Dec 16, 202419.5019.8919.1619.3119.3132,624,390
Dec 13, 202419.9020.2919.6219.6219.6244,374,239
Dec 12, 202420.3020.7319.9020.1720.1752,215,973
Dec 11, 202421.1021.1020.0020.6020.6073,506,075
Dec 10, 202421.0322.3820.4721.3821.38100,920,583
Dec 9, 202420.2621.0019.9520.3820.3883,061,635
Dec 6, 202419.7221.3019.0120.2920.2995,243,201
Dec 5, 202419.6320.6019.5219.7819.7882,175,540
Dec 4, 202418.8020.6618.7319.8219.8294,877,567
Dec 3, 202419.2919.5418.9119.0219.0268,196,050
Dec 2, 202418.6619.9018.6019.3019.30104,221,086
Nov 29, 202416.4818.2316.4518.2318.2352,517,558
Nov 28, 202416.9916.9916.5316.5716.5719,968,970
Nov 27, 202416.5117.0016.1516.9916.9927,830,643
Nov 26, 202417.1717.2516.6516.6916.6929,599,263
Nov 25, 202417.1817.5316.7917.3017.3030,522,319
Nov 22, 202417.8418.1117.2317.3017.3040,020,500
Nov 21, 202417.9918.2817.5817.8417.8441,960,059
Nov 20, 202417.4518.4717.3518.1818.1876,260,768
Nov 19, 202416.2817.5016.2817.4517.4545,615,245
Nov 18, 202417.0917.3416.1616.2816.2834,462,669
Nov 15, 202417.1017.5116.9217.2217.2240,617,887
Nov 14, 202417.7517.9117.0217.0617.0626,341,796
Nov 13, 202417.8017.8617.0217.7517.7537,618,559
Nov 12, 202418.3018.5917.7017.8917.8948,127,599
Nov 11, 202417.5518.5217.5218.1418.1459,902,332
Nov 8, 202417.3318.2917.2017.4817.4865,761,201
Nov 7, 202417.0017.3416.7017.0017.0053,880,342
Nov 6, 202417.3218.0016.9517.3517.3599,925,436
Nov 5, 202417.0317.5016.5017.2417.24111,760,198
Nov 4, 202414.8616.1314.8516.1316.1329,690,328
Nov 1, 202415.2615.2614.5714.6614.6621,458,500
Oct 31, 202414.8615.1714.6515.1615.1624,471,657
Oct 30, 202414.7315.2014.7114.9414.9417,315,090
Oct 29, 202415.2515.4114.8514.8814.8822,085,681
Oct 28, 202415.1115.1714.9615.1115.1115,512,218
Oct 25, 202415.0515.3314.9215.1815.1816,672,100
Oct 24, 202414.9215.2014.9014.9814.9816,173,397
Oct 23, 202415.2415.3215.0015.0515.0520,282,835
Oct 22, 202414.9015.3614.6515.2415.2429,054,408
Oct 21, 202414.8015.1314.7214.8114.8125,343,008
Oct 18, 202413.8514.9413.8514.6014.6025,861,184
Oct 17, 202413.9914.3013.9013.9113.9113,607,650
Oct 16, 202413.7814.2213.7213.9713.9713,270,900
Oct 15, 202414.3214.6014.0114.0214.0218,393,490
Oct 14, 202413.9514.4113.5914.3914.3921,163,519
Oct 11, 202414.9314.9313.6913.8713.8723,886,736
Oct 10, 202415.2615.5814.7514.7614.7626,648,079
Oct 9, 202416.3116.3115.1815.1815.1842,339,685
Oct 8, 202417.0417.0415.5816.8716.8749,162,370
Sep 30, 202414.9315.4914.5615.4915.4943,611,016
Sep 27, 202413.4014.1813.3514.0814.0827,057,568
Sep 26, 202412.5113.2012.5113.2013.2020,283,868
Sep 25, 202412.6112.9612.5412.5412.5417,487,800
Sep 24, 202411.9812.5211.9212.5012.5017,706,410
Sep 23, 202412.0312.0811.8711.8911.895,174,837
Sep 20, 202412.0612.0811.8712.0112.017,204,234
Sep 19, 202411.7012.2311.6212.0612.0611,899,783
Sep 18, 202411.7011.7611.4211.6011.605,907,700
Sep 13, 202411.9811.9811.6811.7011.706,395,100
Sep 12, 202412.0812.2511.9211.9311.936,313,300
Sep 11, 202411.9612.1211.8712.0512.056,381,067
Sep 10, 202411.9512.0811.7112.0112.016,900,620
Sep 9, 202411.9212.0411.7811.9011.906,145,329
Sep 6, 202412.2012.2811.9111.9311.936,040,982
Sep 5, 202412.1012.3412.0712.2112.217,972,247
Sep 4, 202411.9112.2111.8912.0712.077,707,400
Sep 3, 202411.8112.1811.7612.0312.039,583,954
Sep 2, 202412.1112.1611.7511.7511.7511,320,200
Aug 30, 202412.1012.4111.8612.1412.1422,120,391
Aug 29, 202411.7212.4111.6812.2412.2413,742,215
Aug 28, 202411.6211.9511.5511.7911.798,227,202
Aug 27, 202412.0112.0411.6311.6611.6611,872,900
Aug 26, 202412.2712.4312.0712.1212.128,232,700
Aug 23, 202412.0612.1511.9412.0912.098,060,800
Aug 22, 202412.4412.5512.0512.0812.0812,763,892
Aug 21, 202412.4913.1012.4612.5012.5015,257,191
Aug 20, 202412.8112.8312.4012.4612.469,872,304
Aug 19, 202412.7613.0412.7612.8412.849,048,280
Aug 16, 202412.8613.0512.8112.8212.829,279,343
Aug 15, 202412.4813.0712.4712.9312.9316,200,613
Aug 14, 202412.6812.7312.4512.5412.546,010,856
Aug 13, 202412.5712.7112.4412.6812.687,061,500
Aug 12, 202412.7712.8112.5212.6212.626,725,100
Aug 9, 202412.9813.0912.7712.7712.778,429,100
Aug 8, 202412.8912.9812.5812.8712.8710,419,344
Aug 7, 202413.0913.3012.9412.9612.9611,999,390
Aug 6, 202413.0913.2512.7713.0013.0011,744,200
Aug 5, 202413.0613.4012.8312.8312.8316,042,841
Aug 2, 202413.3513.5813.1413.1813.1816,496,252
Aug 1, 202413.4213.6713.2213.5213.5230,060,541
Jul 31, 202412.2913.2812.2813.2713.2729,797,425
Jul 30, 202412.1012.4711.9612.2912.2910,493,042
Jul 29, 202412.3512.3812.1312.1712.178,126,350
Jul 26, 202412.0812.4212.0812.3412.3413,225,557
Jul 25, 202411.9212.2511.8812.0412.048,819,100
Jul 24, 202412.0312.2311.9411.9611.969,798,680
Jul 23, 202412.6512.6912.1512.1712.1711,058,547
Jul 22, 202412.5412.6712.4512.5912.5910,785,887
Jul 19, 202412.2912.6512.2712.5212.5212,446,304
Jul 18, 202412.2712.4712.1012.3712.3712,515,250
Jul 17, 202412.5212.6512.3512.4212.4210,063,900
Jul 16, 202412.3912.6412.3312.5612.5611,551,930
Jul 15, 202412.5112.6012.3412.4412.4412,272,394
Jul 12, 202412.9812.9912.5112.6212.6225,468,476
Jul 11, 202413.6313.7112.8113.1013.1040,817,357
Jul 10, 202413.5613.9413.5113.6913.6911,318,992
Jul 9, 202413.0513.6612.9013.6313.6314,543,212
Jul 8, 202413.4713.4812.9913.0513.059,763,881
Jul 5, 202413.6013.6613.3013.5113.5111,662,600
Jul 4, 202414.1114.2413.6513.7013.7011,422,700
Jul 3, 202414.1414.2113.8513.9413.947,428,392
Jul 2, 202414.2114.3514.0614.1114.119,997,900
Jul 1, 202414.2714.3313.7514.2614.2611,668,620
Jun 28, 202414.0814.5514.0314.2214.2211,036,611
Jun 27, 202414.7014.7214.1514.1814.1812,846,316
Jun 26, 202414.3414.7714.0814.7614.7611,761,895
Jun 25, 202414.2914.9014.2914.4114.4113,972,560
Jun 24, 202414.5214.8114.2514.2514.2510,012,286
Jun 21, 202414.7214.9014.6014.7114.717,722,910
Jun 20, 202415.2015.3714.7714.8214.8211,407,277
Jun 19, 202415.5815.6315.3015.3115.3111,414,200
Jun 18, 202415.6015.7315.4715.6515.6511,695,652
Jun 17, 202415.4015.6215.3415.5315.539,652,656
Jun 14, 202415.8415.8915.3815.5615.5616,523,781
Jun 13, 202415.2915.8615.2215.8315.8327,806,269
Jun 12, 202414.6515.5814.5615.3415.3426,019,590
Jun 11, 202414.4314.7014.1414.6714.6710,044,867
Jun 7, 2024 0.06 Dividend
Jun 7, 202414.5714.7414.3514.5914.598,382,500
Jun 6, 202414.9415.1114.4114.5214.4612,822,524
Jun 5, 202415.0015.2514.9214.9414.887,460,700
Jun 4, 202415.1015.1214.7615.0615.008,490,105
Jun 3, 202415.2415.3514.9415.1015.0413,528,711
May 31, 202414.9015.3214.9015.1415.0812,003,872
May 30, 202414.7015.0714.6114.9414.888,187,056
May 29, 202414.8014.9814.7014.8114.756,571,002
May 28, 202414.9015.0814.7714.8214.768,243,500
May 27, 202414.7115.0214.4115.0014.9410,677,395
May 24, 202415.1015.1714.7014.7014.6412,184,812
May 23, 202415.5215.5315.0615.1015.0411,705,200
May 22, 202415.4115.5915.3515.5615.507,704,671
May 21, 202415.6015.6415.3815.4515.399,086,101
May 20, 202415.5415.8715.4615.7415.6712,958,501
May 17, 202415.3215.5415.1615.5315.4710,996,048
May 16, 202415.4515.5915.2915.3215.2611,936,487
May 15, 202415.5015.6515.3415.4315.378,541,000
May 14, 202415.4515.9015.4515.5515.4911,341,400
May 13, 202415.8015.8215.3615.4215.3616,609,297
May 10, 202416.3616.4515.9115.9815.9115,149,807
May 9, 202415.9916.4415.9516.3116.2415,967,600
May 8, 202416.4116.4815.9015.9415.8720,183,987
May 7, 202416.5516.7316.3916.5916.5216,439,253
May 6, 202416.2217.0416.2216.6416.5734,636,507
Apr 30, 202416.9016.9016.1516.1516.0855,704,455
Apr 29, 202417.9918.1217.6117.9417.8726,392,026
Apr 26, 202416.7317.2916.7317.2517.1821,429,155
Apr 25, 202416.9517.0016.6416.7216.6514,914,568
Apr 24, 202416.8017.0716.6916.9816.9117,443,693
Apr 23, 202416.5417.1016.4116.7916.7218,675,631

Related Tickers

300024.SZ Siasun Robot&Automation Co.,Ltd.
16.61
+2.15%
 
688776.SS Guoguang Electric Co.,Ltd.Chengdu
80.90
+1.38%
 
082740.KS Hanwha Engine Co., Ltd.
26,350.00
+1.93%
 
002837.SZ Shenzhen Envicool Technology Co., Ltd.
31.37
+1.16%
 
601100.SS Jiangsu Hengli Hydraulic Co.,Ltd
74.36
+5.73%
 
600406.SS NARI
22.90
-0.69%
 
002008.SZ Han's Laser Technology Industry Group Co., Ltd.
23.53
+0.90%
 
002050.SZ Zhejiang Sanhua Intelligent Controls Co.,Ltd
25.83
+3.69%
 
2432.HK DOBOT
76.000
+17.83%
 
9880.HK Ubtech Robotics Corp Ltd
84.950
+17.17%