Estun Automation Co. Ltd. Class A 002747
SZSE · China · Produzierendes Gewerbe
CNY 28,22+0,06 (+0,21 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 28,22 | +0,21 % | CNY 28,39 | CNY 28,95 | CNY 27,95 | 22,33M |
| 2026-09-29 | CNY 28,16 | -1,02 % | CNY 28,41 | CNY 28,69 | CNY 27,93 | 18,40M |
| 2026-09-28 | CNY 28,45 | -3,07 % | CNY 29,32 | CNY 29,89 | CNY 28,30 | 29,86M |
| 2026-09-24 | CNY 29,35 | -0,41 % | CNY 29,50 | CNY 30,26 | CNY 29,35 | 38,85M |
| 2026-09-23 | CNY 29,47 | -0,71 % | CNY 29,68 | CNY 29,77 | CNY 29,45 | 17,60M |
| 2026-09-22 | CNY 29,68 | -0,34 % | CNY 30,00 | CNY 30,15 | CNY 29,56 | 25,13M |
| 2026-09-21 | CNY 29,78 | -0,03 % | CNY 29,97 | CNY 30,12 | CNY 29,60 | 28,99M |
| 2026-09-18 | CNY 29,79 | +0,74 % | CNY 29,81 | CNY 29,97 | CNY 29,20 | 34,21M |
| 2026-09-17 | CNY 29,57 | +1,37 % | CNY 28,88 | CNY 29,75 | CNY 28,80 | 34,59M |
| 2026-09-16 | CNY 29,17 | +1,89 % | CNY 28,53 | CNY 29,39 | CNY 28,38 | 22,00M |
| 2026-09-15 | CNY 28,63 | -1,14 % | CNY 28,96 | CNY 29,07 | CNY 28,56 | 15,55M |
| 2026-09-14 | CNY 28,96 | +0,24 % | CNY 28,63 | CNY 29,22 | CNY 28,33 | 16,65M |
| 2026-09-11 | CNY 28,89 | -2,07 % | CNY 29,15 | CNY 29,15 | CNY 28,20 | 28,14M |
| 2026-09-10 | CNY 29,50 | -1,86 % | CNY 29,70 | CNY 29,74 | CNY 29,25 | 22,23M |
| 2026-09-09 | CNY 30,06 | -0,56 % | CNY 30,22 | CNY 30,47 | CNY 29,70 | 24,29M |
| 2026-09-08 | CNY 30,23 | -1,14 % | CNY 30,64 | CNY 31,39 | CNY 30,10 | 28,27M |
| 2026-09-07 | CNY 30,58 | +2,34 % | CNY 29,89 | CNY 31,01 | CNY 29,64 | 32,38M |
| 2026-09-04 | CNY 29,88 | -3,02 % | CNY 31,38 | CNY 31,68 | CNY 29,65 | 36,23M |
| 2026-09-03 | CNY 30,81 | +1,32 % | CNY 30,81 | CNY 31,40 | CNY 30,49 | 29,44M |
| 2026-09-02 | CNY 30,41 | -1,93 % | CNY 30,47 | CNY 30,88 | CNY 30,14 | 26,26M |
| 2026-09-01 | CNY 31,01 | -2,05 % | CNY 31,67 | CNY 32,02 | CNY 30,90 | 33,94M |
| 2026-08-31 | CNY 31,66 | +0,54 % | CNY 30,99 | CNY 31,78 | CNY 30,76 | 31,03M |
| 2026-08-28 | CNY 31,49 | -1,01 % | CNY 31,86 | CNY 32,34 | CNY 31,45 | 37,41M |
| 2026-08-27 | CNY 31,81 | +1,79 % | CNY 31,13 | CNY 31,93 | CNY 31,07 | 37,96M |
| 2026-08-26 | CNY 31,25 | -1,36 % | CNY 31,73 | CNY 31,83 | CNY 30,91 | 38,53M |
| 2026-08-25 | CNY 31,68 | +2,79 % | CNY 31,06 | CNY 32,25 | CNY 30,57 | 48,21M |
| 2026-08-24 | CNY 30,82 | -8,19 % | CNY 32,95 | CNY 32,95 | CNY 30,25 | 64,45M |
| 2026-08-21 | CNY 33,57 | +2,44 % | CNY 32,88 | CNY 33,97 | CNY 32,27 | 53,40M |
| 2026-08-20 | CNY 32,77 | -9,07 % | CNY 35,00 | CNY 35,68 | CNY 32,47 | 83,40M |
| 2026-08-19 | CNY 36,04 | -9,99 % | CNY 38,00 | CNY 38,00 | CNY 36,04 | 66,65M |
| 2026-08-18 | CNY 40,04 | +10,00 % | CNY 36,40 | CNY 40,04 | CNY 35,88 | 121,51M |
| 2026-08-17 | CNY 36,40 | +4,75 % | CNY 34,80 | CNY 36,40 | CNY 34,45 | 66,35M |
| 2026-08-14 | CNY 34,75 | +0,23 % | CNY 34,65 | CNY 34,92 | CNY 33,84 | 51,94M |
| 2026-08-13 | CNY 34,67 | -0,12 % | CNY 34,71 | CNY 36,07 | CNY 34,33 | 72,28M |
| 2026-08-12 | CNY 34,71 | -3,90 % | CNY 35,61 | CNY 35,65 | CNY 34,64 | 77,22M |
| 2026-08-11 | CNY 36,12 | +4,30 % | CNY 34,38 | CNY 36,62 | CNY 33,90 | 97,04M |
| 2026-08-10 | CNY 34,63 | -1,42 % | CNY 35,50 | CNY 35,83 | CNY 33,96 | 59,57M |
| 2026-08-07 | CNY 35,13 | +0,92 % | CNY 35,00 | CNY 35,49 | CNY 33,98 | 81,60M |
| 2026-08-06 | CNY 34,81 | +1,58 % | CNY 33,56 | CNY 35,50 | CNY 33,56 | 88,25M |
| 2026-08-05 | CNY 34,27 | +6,10 % | CNY 32,50 | CNY 34,90 | CNY 32,30 | 99,16M |
| 2026-08-04 | CNY 32,30 | +5,04 % | CNY 30,86 | CNY 32,39 | CNY 30,03 | 87,55M |
| 2026-08-03 | CNY 30,75 | +3,40 % | CNY 29,76 | CNY 31,83 | CNY 29,50 | 82,14M |
| 2026-07-31 | CNY 29,74 | +6,40 % | CNY 29,00 | CNY 30,63 | CNY 28,60 | 96,37M |
| 2026-07-30 | CNY 27,95 | -10,01 % | CNY 30,50 | CNY 30,79 | CNY 27,95 | 84,87M |
| 2026-07-29 | CNY 31,06 | +2,37 % | CNY 30,77 | CNY 33,24 | CNY 30,15 | 88,55M |
| 2026-07-28 | CNY 30,34 | -3,84 % | CNY 31,47 | CNY 32,20 | CNY 30,18 | 56,64M |
| 2026-07-27 | CNY 31,55 | +5,03 % | CNY 30,17 | CNY 31,55 | CNY 29,19 | 57,04M |
| 2026-07-24 | CNY 30,04 | -4,06 % | CNY 29,80 | CNY 31,55 | CNY 29,30 | 63,95M |
| 2026-07-23 | CNY 31,31 | -5,09 % | CNY 32,90 | CNY 32,90 | CNY 31,03 | 89,99M |
| 2026-07-22 | CNY 32,99 | -1,32 % | CNY 32,48 | CNY 34,80 | CNY 32,38 | 96,21M |
| 2026-07-21 | CNY 33,43 | -2,73 % | CNY 32,18 | CNY 35,33 | CNY 30,93 | 124,99M |
| 2026-07-20 | CNY 34,37 | -10,00 % | CNY 35,46 | CNY 36,46 | CNY 34,37 | 82,28M |
| 2026-07-17 | CNY 38,19 | -9,99 % | CNY 42,01 | CNY 42,45 | CNY 38,19 | 65,39M |
| 2026-07-16 | CNY 42,43 | +3,74 % | CNY 38,76 | CNY 43,60 | CNY 38,76 | 118,78M |
| 2026-07-15 | CNY 40,90 | +6,51 % | CNY 38,94 | CNY 41,94 | CNY 38,30 | 115,04M |
| 2026-07-14 | CNY 38,40 | -0,26 % | CNY 37,00 | CNY 39,50 | CNY 36,00 | 98,96M |
| 2026-07-13 | CNY 38,50 | -10,00 % | CNY 40,00 | CNY 40,65 | CNY 38,50 | 84,71M |
| 2026-07-10 | CNY 42,78 | +3,01 % | CNY 40,34 | CNY 43,98 | CNY 40,30 | 150,97M |
| 2026-07-09 | CNY 41,53 | -5,83 % | CNY 39,69 | CNY 42,06 | CNY 39,69 | 174,46M |
| 2026-07-08 | CNY 44,10 | -10,00 % | CNY 45,61 | CNY 46,30 | CNY 44,10 | 26,08M |
| 2026-07-07 | CNY 49,00 | +6,45 % | CNY 45,69 | CNY 49,00 | CNY 44,88 | 176,00M |
| 2026-07-06 | CNY 46,03 | +2,81 % | CNY 45,11 | CNY 48,30 | CNY 45,11 | 193,26M |
| 2026-07-03 | CNY 44,77 | +10,00 % | CNY 42,02 | CNY 44,77 | CNY 41,02 | 126,74M |
| 2026-07-02 | CNY 40,70 | -0,88 % | CNY 42,81 | CNY 42,81 | CNY 39,05 | 175,61M |
| 2026-07-01 | CNY 41,06 | +9,99 % | CNY 39,01 | CNY 41,06 | CNY 39,01 | 54,15M |
| 2026-06-30 | CNY 37,33 | +9,99 % | CNY 34,63 | CNY 37,33 | CNY 33,48 | 68,63M |
| 2026-06-29 | CNY 33,94 | -2,11 % | CNY 35,02 | CNY 36,23 | CNY 32,93 | 79,20M |
| 2026-06-26 | CNY 34,67 | -5,97 % | CNY 35,80 | CNY 36,88 | CNY 34,58 | 96,75M |
| 2026-06-25 | CNY 36,87 | -1,99 % | CNY 37,41 | CNY 39,80 | CNY 35,45 | 123,34M |
| 2026-06-24 | CNY 37,62 | -1,65 % | CNY 37,20 | CNY 38,99 | CNY 36,62 | 108,31M |
| 2026-06-23 | CNY 38,25 | +2,85 % | CNY 36,45 | CNY 38,99 | CNY 35,01 | 132,62M |
| 2026-06-22 | CNY 37,19 | +1,89 % | CNY 36,60 | CNY 38,05 | CNY 35,58 | 137,41M |
| 2026-06-18 | CNY 36,50 | +10,01 % | CNY 33,53 | CNY 36,50 | CNY 33,29 | 72,90M |
| 2026-06-17 | CNY 33,18 | -2,12 % | CNY 33,68 | CNY 34,28 | CNY 32,80 | 78,35M |
| 2026-06-16 | CNY 33,90 | +2,02 % | CNY 33,12 | CNY 34,83 | CNY 32,30 | 108,29M |
| 2026-06-15 | CNY 33,23 | +3,13 % | CNY 32,79 | CNY 33,39 | CNY 31,87 | 89,14M |
| 2026-06-12 | CNY 32,22 | -3,39 % | CNY 33,74 | CNY 35,68 | CNY 32,06 | 113,00M |
| 2026-06-11 | CNY 33,35 | -6,84 % | CNY 35,00 | CNY 35,64 | CNY 32,90 | 116,57M |
| 2026-06-10 | CNY 35,80 | -4,61 % | CNY 39,66 | CNY 39,90 | CNY 35,31 | 194,01M |
| 2026-06-09 | CNY 37,53 | +9,99 % | CNY 36,01 | CNY 37,53 | CNY 35,20 | 75,89M |
| 2026-06-08 | CNY 34,12 | +9,99 % | CNY 30,40 | CNY 34,12 | CNY 30,36 | 112,89M |
| 2026-06-05 | CNY 31,02 | +5,19 % | CNY 29,47 | CNY 32,00 | CNY 28,11 | 96,02M |
| 2026-06-04 | CNY 29,49 | +1,55 % | CNY 28,50 | CNY 30,77 | CNY 28,38 | 91,59M |
| 2026-06-03 | CNY 29,04 | +7,72 % | CNY 26,98 | CNY 29,66 | CNY 26,54 | 107,39M |
| 2026-06-02 | CNY 26,96 | +0,71 % | CNY 27,26 | CNY 28,17 | CNY 26,92 | 47,66M |
| 2026-06-01 | CNY 26,77 | -3,43 % | CNY 27,55 | CNY 27,88 | CNY 26,75 | 54,03M |
| 2026-05-29 | CNY 27,72 | -2,12 % | CNY 28,32 | CNY 29,87 | CNY 27,54 | 67,69M |
| 2026-05-28 | CNY 28,32 | -0,39 % | CNY 28,20 | CNY 28,71 | CNY 27,32 | 84,47M |
| 2026-05-27 | CNY 28,43 | -5,33 % | CNY 28,90 | CNY 30,18 | CNY 28,25 | 94,04M |
| 2026-05-26 | CNY 30,03 | +4,96 % | CNY 28,61 | CNY 30,45 | CNY 28,46 | 119,80M |