Nanjing ESTUN Automation Co Ltd (002747.SHE) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Pullback inside an uptrend stack — Trades -1.4% vs the 50-day and +4.2% vs the 200-day average, 40.3% below the 52-week high and +52.2% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Nanjing ESTUN Automation Co Ltd trades 1.4% below its 50-day and 4.2% above its 200-day moving average. (as of 2026-10-30)

Estun Automation designs and manufactures automation equipment in China, covering motion control products such as servo drives, inverters, motors, human-machine interfaces and CNC systems. It also builds industrial robots, including standard, specialised and collaborative models, along with robot workstations and related accessories, and offers software for product design, project tracking and plant operations.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 002747.SHE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	27.00	31.24	26.80	29.24	+2.96%	103,679,360
2026-10-29	29.18	30.11	28.13	28.40	-5.77%	67,980,008
2026-10-28	28.56	30.84	27.95	30.14	+5.94%	98,810,594
2026-10-27	29.55	30.74	28.45	28.45	-7.00%	90,210,531
2026-10-26	30.10	32.00	29.81	30.59	+4.83%	133,493,500
2026-10-23	25.66	29.18	25.12	29.18	+9.99%	82,470,055
2026-10-22	26.29	28.15	26.00	26.53	+1.73%	69,259,617
2026-10-21	26.04	26.65	25.68	26.08	-0.84%	44,462,914
2026-10-20	25.31	26.77	25.15	26.30	+3.62%	61,181,473
2026-10-19	23.92	25.70	23.56	25.38	+4.70%	35,377,203
2026-10-16	24.54	24.95	24.09	24.24	+0.62%	21,281,553
2026-10-15	24.29	24.70	23.98	24.09	-4.48%	21,367,020
2026-10-14	25.77	26.03	25.10	25.22	-2.55%	15,531,522
2026-10-13	25.53	26.13	24.90	25.88	-0.50%	24,489,775
2026-10-12	27.04	27.05	26.00	26.01	-3.81%	18,679,992
2026-10-09	26.80	27.18	25.85	27.04	+0.67%	29,525,271
2026-10-08	28.13	28.14	26.72	26.86	-4.82%	27,419,924
2026-09-30	28.39	28.95	27.95	28.22	+0.21%	22,333,432
2026-09-29	28.41	28.69	27.93	28.16	-1.02%	18,402,008
2026-09-28	29.32	29.89	28.30	28.45	-3.07%	29,855,508
2026-09-24	29.50	30.26	29.35	29.35	-0.41%	38,852,574
2026-09-23	29.68	29.77	29.45	29.47	-0.71%	17,604,225
2026-09-22	30.00	30.15	29.56	29.68	-0.34%	25,128,855
2026-09-21	29.97	30.12	29.60	29.78	-0.03%	28,990,504
2026-09-18	29.81	29.97	29.20	29.79	+0.74%	34,210,484
2026-09-17	28.88	29.75	28.80	29.57	+1.37%	34,592,711
2026-09-16	28.53	29.39	28.38	29.17	+1.89%	22,004,336
2026-09-15	28.96	29.07	28.56	28.63	-1.14%	15,545,029
2026-09-14	28.63	29.22	28.33	28.96	+0.24%	16,647,109
2026-09-11	29.15	29.15	28.20	28.89	-2.07%	28,140,045
2026-09-10	29.70	29.74	29.25	29.50	-1.86%	22,229,869
2026-09-09	30.22	30.47	29.70	30.06	-0.56%	24,288,252
2026-09-08	30.64	31.39	30.10	30.23	-1.14%	28,271,975
2026-09-07	29.89	31.01	29.64	30.58	+2.34%	32,378,355
2026-09-04	31.38	31.68	29.65	29.88	-3.02%	36,230,871
2026-09-03	30.81	31.40	30.49	30.81	+1.32%	29,439,213
2026-09-02	30.47	30.88	30.14	30.41	-1.93%	26,262,691
2026-09-01	31.67	32.02	30.90	31.01	-2.05%	33,940,758
2026-08-31	30.99	31.78	30.76	31.66	+0.54%	31,025,129
2026-08-28	31.86	32.34	31.45	31.49	-1.01%	37,410,711
2026-08-27	31.13	31.93	31.07	31.81	+1.79%	37,963,484
2026-08-26	31.73	31.83	30.91	31.25	-1.36%	38,531,773
2026-08-25	31.06	32.25	30.57	31.68	+2.79%	48,207,371
2026-08-24	32.95	32.95	30.25	30.82	-8.19%	64,450,633
2026-08-21	32.88	33.97	32.27	33.57	+2.44%	53,398,977
2026-08-20	35.00	35.68	32.47	32.77	-9.07%	83,401,586
2026-08-19	38.00	38.00	36.04	36.04	-9.99%	66,652,406
2026-08-18	36.40	40.04	35.88	40.04	+10.00%	121,514,156
2026-08-17	34.80	36.40	34.45	36.40	+4.75%	66,345,289
2026-08-14	34.65	34.92	33.84	34.75	+0.23%	51,935,562
2026-08-13	34.71	36.07	34.33	34.67	-0.12%	72,279,992
2026-08-12	35.61	35.65	34.64	34.71	-3.90%	77,219,234
2026-08-11	34.38	36.62	33.90	36.12	+4.30%	97,039,914
2026-08-10	35.50	35.83	33.96	34.63	-1.42%	59,574,930
2026-08-07	35.00	35.49	33.98	35.13	+0.92%	81,596,531
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

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).

Jan-3.19%
Feb+14.51%
Mar-0.28%
Apr-8.35%
May+2.97%
Jun+12.60%
Jul-11.42%
Aug+2.05%
Sep+6.53%
Oct-3.19%
Nov+6.79%
Dec-1.84%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Nanjing ESTUN Automation Co Ltd's (002747.SHE) latest close?

29.24 on 2026-10-30, 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 2026-10-30.

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 985 daily bars in the Closelook data lake.

What is the current Closelooknet signal on 002747.SHE?

Pullback inside an uptrend stack: Trades -1.4% vs the 50-day and +4.2% vs the 200-day average, 40.3% below the 52-week high and +52.2% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is 002747.SHE above its 50-day and 200-day moving averages?

Nanjing ESTUN Automation Co Ltd trades 1.4% below its 50-day and 4.2% above its 200-day moving average (7.4% above its 20-day). As of 2026-10-30.