Nanjing ESTUN Automation Co Ltd (002747.SHE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 35.00 | 35.49 | 33.98 | 35.13 | +0.92% | 81,596,529 |
| 2026-08-06 | 33.56 | 35.50 | 33.56 | 34.81 | +1.58% | 88,251,422 |
| 2026-08-05 | 32.50 | 34.90 | 32.30 | 34.27 | +6.10% | 99,164,031 |
| 2026-08-04 | 30.86 | 32.39 | 30.03 | 32.30 | +5.04% | 87,553,344 |
| 2026-08-03 | 29.76 | 31.83 | 29.50 | 30.75 | +3.40% | 82,144,742 |
| 2026-07-31 | 29.00 | 30.63 | 28.60 | 29.74 | +6.40% | 96,365,922 |
| 2026-07-30 | 30.50 | 30.79 | 27.95 | 27.95 | -10.01% | 84,871,039 |
| 2026-07-29 | 30.77 | 33.24 | 30.15 | 31.06 | +2.37% | 88,547,922 |
| 2026-07-28 | 31.47 | 32.20 | 30.18 | 30.34 | -3.84% | 56,636,984 |
| 2026-07-27 | 30.17 | 31.55 | 29.19 | 31.55 | +5.03% | 57,040,055 |
| 2026-07-24 | 29.80 | 31.55 | 29.30 | 30.04 | -4.06% | 63,950,508 |
| 2026-07-23 | 32.90 | 32.90 | 31.03 | 31.31 | -5.09% | 89,991,023 |
| 2026-07-22 | 32.48 | 34.80 | 32.38 | 32.99 | -1.32% | 96,210,000 |
| 2026-07-21 | 32.18 | 35.33 | 30.93 | 33.43 | -2.73% | 124,992,883 |
| 2026-07-20 | 35.46 | 36.46 | 34.37 | 34.37 | -10.00% | 82,280,383 |
| 2026-07-17 | 42.01 | 42.45 | 38.19 | 38.19 | -9.99% | 65,386,617 |
| 2026-07-16 | 38.76 | 43.60 | 38.76 | 42.43 | +3.74% | 118,780,859 |
| 2026-07-15 | 38.94 | 41.94 | 38.30 | 40.90 | +6.51% | 115,035,656 |
| 2026-07-14 | 37.00 | 39.50 | 36.00 | 38.40 | -0.26% | 98,962,867 |
| 2026-07-13 | 40.00 | 40.65 | 38.50 | 38.50 | -10.00% | 84,709,320 |
| 2026-07-10 | 40.34 | 43.98 | 40.30 | 42.78 | +3.01% | 150,968,234 |
| 2026-07-09 | 39.69 | 42.06 | 39.69 | 41.53 | -5.83% | 174,464,234 |
| 2026-07-08 | 45.61 | 46.30 | 44.10 | 44.10 | -10.00% | 26,079,400 |
| 2026-07-07 | 45.69 | 49.00 | 44.88 | 49.00 | +6.45% | 176,001,734 |
| 2026-07-06 | 45.11 | 48.30 | 45.11 | 46.03 | +2.81% | 193,255,078 |
| 2026-07-03 | 42.02 | 44.77 | 41.02 | 44.77 | +10.00% | 126,742,828 |
| 2026-07-02 | 42.81 | 42.81 | 39.05 | 40.70 | -0.88% | 175,609,391 |
| 2026-07-01 | 39.01 | 41.06 | 39.01 | 41.06 | +9.99% | 54,148,117 |
| 2026-06-30 | 34.63 | 37.33 | 33.48 | 37.33 | +9.99% | 68,629,992 |
| 2026-06-29 | 35.02 | 36.23 | 32.93 | 33.94 | -2.11% | 79,202,328 |
| 2026-06-26 | 35.80 | 36.88 | 34.58 | 34.67 | -5.97% | 96,745,172 |
| 2026-06-25 | 37.41 | 39.80 | 35.45 | 36.87 | -1.99% | 123,338,094 |
| 2026-06-24 | 37.20 | 38.99 | 36.62 | 37.62 | -1.65% | 108,308,539 |
| 2026-06-23 | 36.45 | 38.99 | 35.01 | 38.25 | +2.85% | 132,618,031 |
| 2026-06-22 | 36.60 | 38.05 | 35.58 | 37.19 | +1.89% | 137,410,484 |
| 2026-06-18 | 33.53 | 36.50 | 33.29 | 36.50 | +10.01% | 72,903,477 |
| 2026-06-17 | 33.68 | 34.28 | 32.80 | 33.18 | -2.12% | 78,346,211 |
| 2026-06-16 | 33.12 | 34.83 | 32.30 | 33.90 | +2.02% | 108,293,102 |
| 2026-06-15 | 32.79 | 33.39 | 31.87 | 33.23 | +3.13% | 89,138,086 |
| 2026-06-12 | 33.74 | 35.68 | 32.06 | 32.22 | -3.39% | 112,996,898 |
| 2026-06-11 | 35.00 | 35.64 | 32.90 | 33.35 | -6.84% | 116,570,703 |
| 2026-06-10 | 39.66 | 39.90 | 35.31 | 35.80 | -4.61% | 194,005,797 |
| 2026-06-09 | 36.01 | 37.53 | 35.20 | 37.53 | +9.99% | 75,885,352 |
| 2026-06-08 | 30.40 | 34.12 | 30.36 | 34.12 | +9.99% | 112,894,570 |
| 2026-06-05 | 29.47 | 32.00 | 28.11 | 31.02 | +5.19% | 96,022,289 |
| 2026-06-04 | 28.50 | 30.77 | 28.38 | 29.49 | +1.55% | 91,589,406 |
| 2026-06-03 | 26.98 | 29.66 | 26.54 | 29.04 | +7.72% | 107,389,398 |
| 2026-06-02 | 27.26 | 28.17 | 26.92 | 26.96 | +0.71% | 47,659,738 |
| 2026-06-01 | 27.55 | 27.88 | 26.75 | 26.77 | -3.43% | 54,028,000 |
| 2026-05-29 | 28.32 | 29.87 | 27.54 | 27.72 | -2.12% | 67,689,438 |
| 2026-05-28 | 28.20 | 28.71 | 27.32 | 28.32 | -0.39% | 84,470,602 |
| 2026-05-27 | 28.90 | 30.18 | 28.25 | 28.43 | -5.33% | 94,035,750 |
| 2026-05-26 | 28.61 | 30.45 | 28.46 | 30.03 | +4.96% | 119,798,398 |
| 2026-05-25 | 28.86 | 30.50 | 28.15 | 28.61 | -1.58% | 102,302,898 |
| 2026-05-22 | 28.35 | 29.33 | 27.50 | 29.07 | +1.29% | 121,689,797 |
| 2026-05-21 | 26.39 | 28.71 | 26.16 | 28.70 | +9.96% | 111,728,203 |
| 2026-05-20 | 26.60 | 26.79 | 26.00 | 26.10 | -2.83% | 49,277,594 |
| 2026-05-19 | 26.00 | 26.96 | 25.80 | 26.86 | +3.03% | 59,955,113 |
| 2026-05-18 | 25.43 | 26.56 | 25.15 | 26.07 | +2.52% | 74,275,969 |
| 2026-05-15 | 23.67 | 26.11 | 23.67 | 25.43 | +7.12% | 88,146,797 |
| 2026-05-14 | 24.18 | 24.45 | 23.72 | 23.74 | -1.90% | 28,630,301 |
| 2026-05-13 | 24.43 | 24.51 | 24.02 | 24.20 | -1.51% | 30,011,660 |
| 2026-05-12 | 24.19 | 24.74 | 24.03 | 24.57 | +1.40% | 35,252,219 |
| 2026-05-11 | 24.09 | 24.41 | 23.62 | 24.23 | +0.62% | 41,244,246 |
| 2026-05-08 | 23.25 | 24.51 | 23.12 | 24.08 | +2.64% | 44,953,898 |
| 2026-05-07 | 23.11 | 23.47 | 22.76 | 23.46 | +2.76% | 29,407,881 |
| 2026-05-06 | 22.31 | 23.30 | 22.28 | 22.83 | +4.39% | 37,996,594 |
| 2026-04-30 | 21.51 | 22.09 | 21.51 | 21.87 | +5.14% | 33,103,512 |
| 2026-04-29 | 20.34 | 20.84 | 20.27 | 20.80 | +2.06% | 10,143,700 |
| 2026-04-28 | 20.91 | 20.92 | 20.25 | 20.38 | -2.72% | 9,955,400 |
| 2026-04-27 | 20.60 | 21.17 | 20.54 | 20.95 | +1.60% | 9,602,646 |
| 2026-04-24 | 20.76 | 20.95 | 20.43 | 20.62 | -1.20% | 9,030,418 |
| 2026-04-23 | 21.25 | 21.35 | 20.80 | 20.87 | -1.46% | 10,093,550 |
| 2026-04-22 | 21.04 | 21.24 | 20.99 | 21.18 | +0.00% | 8,892,007 |
| 2026-04-21 | 21.35 | 21.41 | 20.97 | 21.18 | -1.17% | 10,996,060 |
| 2026-04-20 | 21.37 | 21.58 | 21.25 | 21.43 | +0.28% | 12,388,210 |
| 2026-04-17 | 21.00 | 21.42 | 20.81 | 21.37 | +1.91% | 15,047,500 |
| 2026-04-16 | 20.81 | 21.02 | 20.81 | 20.97 | +1.21% | 9,751,731 |
| 2026-04-15 | 21.12 | 21.16 | 20.69 | 20.72 | -0.91% | 9,815,756 |
| 2026-04-14 | 20.77 | 20.93 | 20.69 | 20.91 | +1.36% | 10,413,460 |
| 2026-04-13 | 20.35 | 20.75 | 20.28 | 20.63 | +0.78% | 10,709,690 |
| 2026-04-10 | 20.28 | 20.72 | 20.23 | 20.47 | +2.15% | 12,289,170 |
| 2026-04-09 | 20.27 | 20.28 | 20.01 | 20.04 | -2.24% | 9,312,956 |
| 2026-04-08 | 19.91 | 20.50 | 19.88 | 20.50 | +5.62% | 16,737,840 |
| 2026-04-07 | 19.54 | 19.60 | 19.21 | 19.41 | -0.41% | 6,968,008 |
| 2026-04-03 | 19.84 | 19.98 | 19.48 | 19.49 | -1.47% | 7,145,494 |
| 2026-04-02 | 20.19 | 20.21 | 19.70 | 19.78 | -2.32% | 9,290,532 |
| 2026-04-01 | 20.31 | 20.36 | 20.11 | 20.25 | +1.10% | 8,225,676 |
| 2026-03-31 | 20.19 | 20.43 | 20.00 | 20.03 | -0.50% | 9,710,006 |
| 2026-03-30 | 19.88 | 20.25 | 19.78 | 20.13 | +0.00% | 7,859,464 |
| 2026-03-27 | 19.78 | 20.28 | 19.70 | 20.13 | +0.20% | 8,597,272 |
| 2026-03-26 | 20.30 | 20.48 | 19.98 | 20.09 | -0.94% | 10,202,320 |
| 2026-03-25 | 20.01 | 20.33 | 20.01 | 20.28 | +1.35% | 11,233,370 |
| 2026-03-24 | 20.15 | 20.20 | 19.46 | 20.01 | +1.16% | 12,269,080 |
| 2026-03-23 | 20.20 | 20.66 | 19.62 | 19.78 | -3.13% | 16,875,961 |
| 2026-03-20 | 20.99 | 21.20 | 20.41 | 20.42 | -2.76% | 11,746,600 |
| 2026-03-19 | 21.40 | 21.44 | 20.91 | 21.00 | -3.27% | 12,070,340 |
| 2026-03-18 | 21.82 | 21.97 | 21.45 | 21.71 | -0.50% | 10,012,030 |
| 2026-03-17 | 22.05 | 22.24 | 21.80 | 21.82 | -0.55% | 14,548,290 |
| 2026-03-16 | 21.73 | 21.94 | 21.50 | 21.94 | +0.00% | 13,603,680 |
| 2026-03-13 | 21.75 | 21.96 | 21.36 | 21.94 | -0.32% | 18,264,850 |
| 2026-03-12 | 22.33 | 22.39 | 21.87 | 22.01 | -1.52% | 12,015,150 |
| 2026-03-11 | 22.37 | 22.75 | 22.35 | 22.35 | +0.04% | 15,030,610 |
| 2026-03-10 | 22.10 | 22.41 | 22.08 | 22.34 | +2.10% | 14,981,630 |
| 2026-03-09 | 21.90 | 22.00 | 21.25 | 21.88 | -1.57% | 19,221,789 |
| 2026-03-06 | 21.86 | 22.40 | 21.76 | 22.23 | +1.09% | 12,955,800 |
| 2026-03-05 | 22.26 | 22.30 | 21.82 | 21.99 | +2.04% | 15,198,100 |
| 2026-03-04 | 21.55 | 21.90 | 21.40 | 21.55 | -0.87% | 15,643,660 |
| 2026-03-03 | 22.89 | 23.13 | 21.72 | 21.74 | -4.57% | 22,427,320 |
| 2026-03-02 | 23.28 | 23.35 | 22.73 | 22.78 | -4.08% | 23,933,641 |
| 2026-02-27 | 23.99 | 23.99 | 23.68 | 23.75 | -1.00% | 15,532,140 |
| 2026-02-26 | 24.18 | 24.18 | 23.86 | 23.99 | -0.95% | 15,804,050 |
| 2026-02-25 | 24.30 | 24.46 | 23.97 | 24.22 | -0.25% | 20,072,199 |
| 2026-02-24 | 25.30 | 25.30 | 24.21 | 24.28 | -0.41% | 31,544,910 |
| 2026-02-13 | 24.26 | 24.58 | 24.10 | 24.38 | +0.04% | 17,349,770 |
| 2026-02-12 | 24.25 | 24.40 | 24.16 | 24.37 | +0.49% | 11,363,250 |
| 2026-02-11 | 24.34 | 24.50 | 24.11 | 24.25 | -0.53% | 10,304,150 |
| 2026-02-10 | 24.08 | 24.55 | 23.92 | 24.38 | +1.54% | 18,551,320 |
| 2026-02-09 | 24.08 | 24.16 | 23.77 | 24.01 | +1.05% | 11,942,360 |
| 2026-02-06 | 23.19 | 24.07 | 23.07 | 23.76 | +1.50% | 15,350,800 |
| 2026-02-05 | 23.81 | 23.88 | 23.37 | 23.41 | -2.25% | 11,840,160 |
| 2026-02-04 | 23.81 | 23.95 | 23.54 | 23.95 | -0.13% | 13,189,830 |
| 2026-02-03 | 23.71 | 23.98 | 23.46 | 23.98 | +1.70% | 15,496,460 |
| 2026-02-02 | 23.58 | 24.23 | 23.38 | 23.58 | +0.00% | 22,392,320 |
| 2026-01-30 | 23.72 | 23.90 | 22.92 | 23.58 | -1.13% | 21,167,609 |
| 2026-01-29 | 24.25 | 24.44 | 23.74 | 23.85 | -2.09% | 19,099,939 |
| 2026-01-28 | 25.00 | 25.09 | 24.22 | 24.36 | -3.14% | 23,890,391 |
| 2026-01-27 | 25.19 | 25.29 | 24.50 | 25.15 | -0.87% | 24,468,381 |
| 2026-01-26 | 25.87 | 26.47 | 25.20 | 25.37 | -1.40% | 31,898,039 |
| 2026-01-23 | 25.71 | 25.99 | 25.44 | 25.73 | +1.02% | 27,861,840 |
| 2026-01-22 | 25.58 | 25.96 | 25.27 | 25.47 | +1.35% | 29,156,551 |
| 2026-01-21 | 25.00 | 25.35 | 24.88 | 25.13 | -0.20% | 18,901,211 |
| 2026-01-20 | 25.31 | 25.86 | 24.88 | 25.18 | -0.51% | 23,317,561 |
| 2026-01-19 | 25.49 | 25.70 | 25.17 | 25.31 | -0.71% | 23,568,770 |
| 2026-01-16 | 25.01 | 25.75 | 24.97 | 25.49 | +2.99% | 36,667,001 |
| 2026-01-15 | 24.90 | 25.15 | 24.47 | 24.75 | -0.76% | 23,104,818 |
| 2026-01-14 | 25.23 | 25.86 | 24.68 | 24.94 | -0.60% | 40,212,425 |
| 2026-01-13 | 25.88 | 26.08 | 24.90 | 25.09 | -2.26% | 44,888,996 |
| 2026-01-12 | 24.49 | 26.15 | 24.42 | 25.67 | +5.86% | 58,045,294 |
| 2026-01-09 | 23.90 | 24.53 | 23.88 | 24.25 | +0.75% | 31,082,893 |
| 2026-01-08 | 23.96 | 24.35 | 23.81 | 24.07 | +1.05% | 29,013,823 |
| 2026-01-07 | 23.73 | 23.99 | 23.54 | 23.82 | +0.38% | 24,645,364 |
| 2026-01-06 | 23.70 | 23.90 | 23.47 | 23.73 | +0.21% | 23,928,290 |
| 2026-01-05 | 23.65 | 23.71 | 23.36 | 23.68 | -0.08% | 24,730,215 |
| 2025-12-31 | 23.74 | 23.95 | 23.41 | 23.70 | +0.17% | 31,204,422 |
| 2025-12-30 | 22.61 | 23.80 | 22.60 | 23.66 | +3.59% | 40,869,305 |
| 2025-12-29 | 22.74 | 22.95 | 22.55 | 22.84 | +1.15% | 21,996,783 |
| 2025-12-26 | 22.55 | 22.76 | 22.26 | 22.58 | +0.31% | 19,188,385 |
| 2025-12-25 | 21.77 | 22.58 | 21.71 | 22.51 | +3.88% | 23,096,039 |
| 2025-12-24 | 21.50 | 21.74 | 21.43 | 21.67 | +0.60% | 7,547,623 |
| 2025-12-23 | 21.70 | 21.70 | 21.45 | 21.54 | -0.74% | 8,315,040 |
| 2025-12-22 | 21.55 | 21.84 | 21.40 | 21.70 | +2.46% | 14,196,499 |
| 2025-12-19 | 21.01 | 21.33 | 21.01 | 21.18 | +1.10% | 9,510,592 |
| 2025-12-18 | 21.01 | 21.24 | 20.94 | 20.95 | -1.09% | 8,049,649 |
| 2025-12-17 | 20.91 | 21.23 | 20.69 | 21.18 | +1.29% | 10,176,274 |
| 2025-12-16 | 21.40 | 21.41 | 20.85 | 20.91 | -2.34% | 12,054,129 |
| 2025-12-15 | 21.85 | 21.86 | 21.40 | 21.41 | -2.68% | 12,638,129 |
| 2025-12-12 | 21.97 | 22.08 | 21.70 | 22.00 | +0.09% | 13,934,242 |
| 2025-12-11 | 22.48 | 22.54 | 21.95 | 21.98 | -2.22% | 12,453,800 |
| 2025-12-10 | 22.42 | 22.63 | 22.22 | 22.48 | +0.54% | 11,618,223 |
| 2025-12-09 | 22.61 | 22.77 | 22.34 | 22.36 | -1.63% | 12,499,165 |
| 2025-12-08 | 22.65 | 22.76 | 22.45 | 22.73 | +0.80% | 16,955,113 |
| 2025-12-05 | 22.53 | 22.56 | 22.15 | 22.55 | +0.49% | 14,353,131 |
| 2025-12-04 | 22.34 | 22.65 | 22.03 | 22.44 | +2.56% | 22,173,865 |
| 2025-12-03 | 22.02 | 22.19 | 21.72 | 21.88 | -0.59% | 8,079,081 |
| 2025-12-02 | 22.40 | 22.40 | 21.95 | 22.01 | -1.87% | 10,763,709 |
| 2025-12-01 | 21.91 | 22.43 | 21.91 | 22.43 | +2.28% | 16,065,613 |
| 2025-11-28 | 21.60 | 21.97 | 21.59 | 21.93 | +0.78% | 8,560,073 |
| 2025-11-27 | 21.99 | 22.15 | 21.73 | 21.76 | -0.78% | 10,156,254 |
| 2025-11-26 | 21.86 | 22.05 | 21.65 | 21.93 | +0.32% | 10,437,295 |
| 2025-11-25 | 22.18 | 22.20 | 21.86 | 21.86 | -0.68% | 14,072,463 |
| 2025-11-24 | 21.75 | 22.10 | 21.38 | 22.01 | +0.64% | 14,563,190 |
| 2025-11-21 | 21.68 | 22.17 | 21.15 | 21.87 | +0.09% | 19,769,700 |
| 2025-11-20 | 22.26 | 22.36 | 21.82 | 21.85 | -1.22% | 9,229,060 |
| 2025-11-19 | 22.36 | 22.43 | 21.89 | 22.12 | -0.76% | 10,769,909 |
| 2025-11-18 | 22.40 | 22.53 | 22.23 | 22.29 | -0.67% | 10,755,000 |
| 2025-11-17 | 22.31 | 22.57 | 22.23 | 22.44 | +0.09% | 9,406,491 |
| 2025-11-14 | 22.55 | 22.70 | 22.30 | 22.42 | -1.62% | 12,081,030 |
| 2025-11-13 | 22.62 | 22.88 | 22.51 | 22.79 | +0.18% | 13,348,372 |
| 2025-11-12 | 23.30 | 23.45 | 22.60 | 22.75 | -1.17% | 17,411,772 |
| 2025-11-11 | 23.50 | 23.83 | 22.95 | 23.02 | -0.99% | 14,983,891 |
| 2025-11-10 | 23.61 | 23.78 | 23.18 | 23.25 | -1.52% | 15,876,901 |
| 2025-11-07 | 24.17 | 24.20 | 23.59 | 23.61 | -2.24% | 14,684,155 |
| 2025-11-06 | 23.82 | 24.45 | 23.68 | 24.15 | +1.68% | 16,487,221 |
| 2025-11-05 | 23.58 | 23.94 | 23.30 | 23.75 | -1.08% | 15,425,875 |
| 2025-11-04 | 24.67 | 24.68 | 23.80 | 24.01 | -3.07% | 20,994,073 |
| 2025-11-03 | 25.19 | 25.34 | 24.38 | 24.77 | -1.55% | 26,513,074 |
| 2025-10-31 | 24.70 | 25.79 | 24.62 | 25.16 | +3.11% | 41,146,121 |
| 2025-10-30 | 24.51 | 25.28 | 24.32 | 24.40 | +0.45% | 29,475,978 |
| 2025-10-29 | 24.05 | 24.38 | 23.98 | 24.29 | +1.12% | 15,386,031 |
| 2025-10-28 | 24.17 | 24.42 | 23.82 | 24.02 | -0.58% | 18,240,534 |
| 2025-10-27 | 24.31 | 24.59 | 23.96 | 24.16 | +0.25% | 20,362,228 |
| 2025-10-24 | 23.52 | 24.28 | 23.46 | 24.10 | +3.52% | 26,068,911 |
| 2025-10-23 | 23.40 | 23.40 | 22.83 | 23.28 | -0.39% | 12,571,749 |
| 2025-10-22 | 23.26 | 23.75 | 23.03 | 23.37 | -0.47% | 13,718,536 |
| 2025-10-21 | 23.50 | 23.59 | 23.16 | 23.48 | +0.51% | 14,362,286 |
| 2025-10-20 | 22.94 | 23.91 | 22.86 | 23.36 | +3.73% | 31,983,281 |
| 2025-10-17 | 23.66 | 23.73 | 22.50 | 22.52 | -4.78% | 25,117,611 |
| 2025-10-16 | 24.30 | 24.38 | 23.51 | 23.65 | -4.06% | 25,654,095 |
| 2025-10-15 | 23.99 | 24.96 | 23.45 | 24.65 | +3.27% | 30,702,531 |
| 2025-10-14 | 25.26 | 25.78 | 23.78 | 23.87 | -3.79% | 39,774,635 |
| 2025-10-13 | 23.90 | 24.93 | 23.51 | 24.81 | -2.40% | 33,829,862 |
| 2025-10-10 | 26.28 | 26.67 | 25.31 | 25.42 | -3.46% | 36,337,680 |
| 2025-10-09 | 25.62 | 26.80 | 24.92 | 26.33 | +2.85% | 42,245,250 |
| 2025-09-30 | 25.88 | 25.90 | 25.41 | 25.60 | -0.62% | 25,543,738 |
| 2025-09-29 | 24.75 | 25.78 | 24.55 | 25.76 | +3.91% | 35,326,284 |
| 2025-09-26 | 25.50 | 25.69 | 24.70 | 24.79 | -3.47% | 27,876,305 |
| 2025-09-25 | 25.58 | 26.40 | 25.58 | 25.68 | +0.43% | 37,833,836 |
| 2025-09-24 | 24.55 | 25.70 | 24.36 | 25.57 | +3.31% | 33,845,989 |
| 2025-09-23 | 25.20 | 25.65 | 24.19 | 24.75 | -2.06% | 34,054,899 |
| 2025-09-22 | 25.12 | 25.55 | 25.01 | 25.27 | +0.12% | 26,436,735 |
| 2025-09-19 | 26.01 | 26.01 | 25.00 | 25.24 | -2.96% | 44,243,383 |
| 2025-09-18 | 26.43 | 27.20 | 25.60 | 26.01 | -1.44% | 70,917,269 |
| 2025-09-17 | 26.25 | 27.08 | 26.00 | 26.39 | +1.54% | 61,563,024 |
| 2025-09-16 | 25.01 | 26.24 | 24.83 | 25.99 | +3.84% | 58,076,613 |
| 2025-09-15 | 25.29 | 25.56 | 25.01 | 25.03 | -1.07% | 33,657,607 |
| 2025-09-12 | 25.52 | 26.02 | 25.11 | 25.30 | -0.39% | 50,468,976 |
| 2025-09-11 | 24.20 | 25.40 | 24.08 | 25.40 | +4.31% | 55,673,887 |
| 2025-09-10 | 24.77 | 24.96 | 24.30 | 24.35 | -1.70% | 29,365,275 |
| 2025-09-09 | 24.69 | 25.00 | 24.46 | 24.77 | -0.44% | 40,006,546 |
| 2025-09-08 | 23.56 | 25.18 | 23.56 | 24.88 | +5.65% | 58,089,157 |
| 2025-09-05 | 22.52 | 23.58 | 22.50 | 23.55 | +4.62% | 34,132,087 |
| 2025-09-04 | 23.70 | 24.25 | 22.10 | 22.51 | -5.26% | 42,051,863 |
| 2025-09-03 | 24.46 | 24.68 | 23.50 | 23.76 | -2.74% | 39,640,792 |
| 2025-09-02 | 23.70 | 24.98 | 22.75 | 24.43 | +3.39% | 72,074,533 |
| 2025-09-01 | 23.95 | 24.29 | 23.43 | 23.63 | -1.21% | 30,845,541 |
| 2025-08-29 | 24.34 | 24.38 | 23.68 | 23.92 | -1.32% | 33,577,658 |
| 2025-08-28 | 23.95 | 24.24 | 23.29 | 24.24 | +0.87% | 43,569,978 |
| 2025-08-27 | 24.46 | 25.10 | 24.02 | 24.03 | -1.35% | 58,911,146 |
| 2025-08-26 | 24.61 | 24.64 | 24.33 | 24.36 | -1.66% | 26,643,612 |
| 2025-08-25 | 24.03 | 24.98 | 24.03 | 24.77 | +2.57% | 48,976,840 |
| 2025-08-22 | 23.88 | 24.18 | 23.80 | 24.15 | +1.13% | 29,769,735 |
| 2025-08-21 | 24.35 | 24.43 | 23.77 | 23.88 | -1.89% | 30,756,716 |
| 2025-08-20 | 24.54 | 24.54 | 23.90 | 24.34 | -0.81% | 36,921,310 |
| 2025-08-19 | 24.36 | 25.10 | 23.90 | 24.54 | +0.57% | 58,611,369 |
| 2025-08-18 | 24.25 | 24.54 | 23.77 | 24.40 | +1.04% | 66,843,916 |
| 2025-08-15 | 23.55 | 24.24 | 23.50 | 24.15 | +1.39% | 58,179,220 |
| 2025-08-14 | 23.20 | 24.24 | 22.56 | 23.82 | +2.81% | 73,969,056 |
| 2025-08-13 | 23.06 | 23.29 | 22.97 | 23.17 | +0.13% | 30,259,262 |
| 2025-08-12 | 23.61 | 23.65 | 23.01 | 23.14 | -1.99% | 36,326,262 |
| 2025-08-11 | 23.50 | 23.88 | 23.35 | 23.61 | +1.24% | 37,248,393 |
| 2025-08-08 | 23.54 | 23.85 | 23.25 | 23.32 | -1.40% | 37,959,707 |
| 2025-08-07 | 24.24 | 24.29 | 23.38 | 23.65 | -2.31% | 57,666,628 |
| 2025-08-06 | 23.55 | 24.38 | 22.91 | 24.21 | +4.17% | 83,046,328 |
| 2025-08-05 | 21.83 | 23.50 | 21.83 | 23.24 | +7.00% | 74,806,371 |
| 2025-08-04 | 21.02 | 21.78 | 21.02 | 21.72 | +3.28% | 34,922,668 |
| 2025-08-01 | 21.02 | 21.29 | 20.79 | 21.03 | +0.14% | 15,541,993 |
| 2025-07-31 | 21.15 | 21.48 | 20.90 | 21.00 | -0.62% | 19,164,030 |
| 2025-07-30 | 21.47 | 21.47 | 21.00 | 21.13 | -1.63% | 17,849,100 |
| 2025-07-29 | 21.56 | 21.56 | 21.20 | 21.48 | -0.19% | 17,077,198 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+14.51%). Worst month: Jul (-11.42%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Nanjing ESTUN Automation Co Ltd's (002747.SHE) latest close?
35.13 on 2026-08-07, from the Closelook data lake's daily price record.
What is 002747.SHE's 52-week high and low?
49.00 high and 19.21 low over the trailing 52 weeks, as of 2026-08-07.
What is Nanjing ESTUN Automation Co Ltd's strongest and weakest month historically?
Historically, 002747.SHE's strongest calendar month has been Feb (average +14.51%) and its weakest Jul (average -11.42%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 931 daily bars in the Closelook data lake.