Est Tools Co Ltd Class A 300488
SZSE · China · Producer Manufacturing
CNY 35.63-0.41 (-1.14%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 35.63 | -1.14% | CNY 36.34 | CNY 36.70 | CNY 35.50 | 3.73M |
| 2026-09-29 | CNY 36.04 | -1.34% | CNY 36.22 | CNY 37.14 | CNY 35.81 | 3.19M |
| 2026-09-28 | CNY 36.53 | -2.61% | CNY 37.46 | CNY 37.50 | CNY 36.50 | 3.99M |
| 2026-09-24 | CNY 37.51 | -1.93% | CNY 38.82 | CNY 39.00 | CNY 37.33 |
| 5.29M |
| 2026-09-23 | CNY 38.25 | -0.29% | CNY 38.19 | CNY 39.39 | CNY 38.00 | 5.82M |
| 2026-09-22 | CNY 38.36 | +0.16% | CNY 38.29 | CNY 38.79 | CNY 37.60 | 7.81M |
| 2026-09-21 | CNY 38.30 | +3.74% | CNY 36.94 | CNY 38.58 | CNY 36.55 | 9.07M |
| 2026-09-18 | CNY 36.92 | -1.60% | CNY 37.66 | CNY 37.90 | CNY 36.60 | 7.91M |
| 2026-09-17 | CNY 37.52 | +2.37% | CNY 36.30 | CNY 38.49 | CNY 35.80 | 8.91M |
| 2026-09-16 | CNY 36.65 | +7.70% | CNY 33.96 | CNY 36.75 | CNY 33.38 | 6.82M |
| 2026-09-15 | CNY 34.03 | -1.02% | CNY 34.43 | CNY 34.80 | CNY 33.70 | 3.54M |
| 2026-09-14 | CNY 34.38 | +1.90% | CNY 33.48 | CNY 34.60 | CNY 33.00 | 4.02M |
| 2026-09-11 | CNY 33.74 | -3.63% | CNY 34.70 | CNY 34.70 | CNY 33.04 | 6.07M |
| 2026-09-10 | CNY 35.01 | -3.15% | CNY 35.63 | CNY 35.97 | CNY 35.01 | 4.07M |
| 2026-09-09 | CNY 36.15 | +2.93% | CNY 35.13 | CNY 36.63 | CNY 35.05 | 9.65M |
| 2026-09-08 | CNY 35.12 | -2.66% | CNY 36.00 | CNY 36.20 | CNY 34.89 | 10.87M |
| 2026-09-07 | CNY 36.08 | +15.57% | CNY 31.08 | CNY 36.78 | CNY 31.08 | 14.13M |
| 2026-09-04 | CNY 31.22 | -3.22% | CNY 32.61 | CNY 32.70 | CNY 31.02 | 4.19M |
| 2026-09-03 | CNY 32.26 | +2.09% | CNY 31.80 | CNY 32.68 | CNY 31.50 | 4.18M |
| 2026-09-02 | CNY 31.60 | -0.35% | CNY 31.40 | CNY 31.91 | CNY 31.05 | 2.54M |
| 2026-09-01 | CNY 31.71 | -1.98% | CNY 32.30 | CNY 32.30 | CNY 31.36 | 3.27M |
| 2026-08-31 | CNY 32.35 | +3.52% | CNY 30.85 | CNY 32.46 | CNY 30.70 | 5.19M |
| 2026-08-28 | CNY 31.25 | -1.42% | CNY 31.58 | CNY 32.29 | CNY 31.12 | 4.49M |
| 2026-08-27 | CNY 31.70 | +0.76% | CNY 31.34 | CNY 31.99 | CNY 31.15 | 3.09M |
| 2026-08-26 | CNY 31.46 | -1.78% | CNY 32.00 | CNY 32.09 | CNY 31.25 | 3.35M |
| 2026-08-25 | CNY 32.03 | +1.71% | CNY 31.20 | CNY 32.28 | CNY 31.20 | 4.32M |
| 2026-08-24 | CNY 31.49 | +0.51% | CNY 33.00 | CNY 33.27 | CNY 31.00 | 5.20M |
| 2026-08-21 | CNY 31.33 | +0.67% | CNY 31.01 | CNY 31.49 | CNY 30.05 | 2.88M |
| 2026-08-20 | CNY 31.12 | +3.22% | CNY 30.64 | CNY 32.12 | CNY 30.60 | 4.39M |
| 2026-08-19 | CNY 30.15 | -9.21% | CNY 32.70 | CNY 32.75 | CNY 30.02 | 5.55M |
| 2026-08-18 | CNY 33.21 | -0.87% | CNY 33.15 | CNY 33.51 | CNY 32.81 | 3.18M |
| 2026-08-17 | CNY 33.50 | +3.05% | CNY 32.38 | CNY 33.59 | CNY 32.30 | 4.02M |
| 2026-08-14 | CNY 32.51 | +3.08% | CNY 31.61 | CNY 32.57 | CNY 31.46 | 3.74M |
| 2026-08-13 | CNY 31.54 | -2.50% | CNY 32.57 | CNY 32.86 | CNY 31.50 | 4.16M |
| 2026-08-12 | CNY 32.35 | +1.06% | CNY 31.85 | CNY 32.73 | CNY 31.83 | 3.74M |
| 2026-08-11 | CNY 32.01 | -0.99% | CNY 32.10 | CNY 32.59 | CNY 31.35 | 5.35M |
| 2026-08-10 | CNY 32.33 | +2.67% | CNY 31.41 | CNY 32.82 | CNY 31.06 | 6.65M |
| 2026-08-07 | CNY 31.49 | +1.55% | CNY 31.04 | CNY 31.80 | CNY 30.80 | 5.12M |
| 2026-08-06 | CNY 31.01 | +0.16% | CNY 30.37 | CNY 31.48 | CNY 30.37 | 4.32M |
| 2026-08-05 | CNY 30.96 | +2.21% | CNY 30.58 | CNY 31.28 | CNY 30.32 | 5.32M |
| 2026-08-04 | CNY 30.29 | +2.37% | CNY 29.80 | CNY 30.53 | CNY 29.20 | 5.28M |
| 2026-08-03 | CNY 29.59 | +4.56% | CNY 28.30 | CNY 29.92 | CNY 28.30 | 5.45M |
| 2026-07-31 | CNY 28.30 | +5.01% | CNY 28.01 | CNY 29.34 | CNY 28.01 | 6.00M |
| 2026-07-30 | CNY 26.95 | -6.03% | CNY 28.47 | CNY 28.60 | CNY 26.81 | 5.06M |
| 2026-07-29 | CNY 28.68 | -0.24% | CNY 28.61 | CNY 28.99 | CNY 27.50 | 4.90M |
| 2026-07-28 | CNY 28.75 | -3.78% | CNY 29.68 | CNY 30.38 | CNY 28.51 | 5.10M |
| 2026-07-27 | CNY 29.88 | +2.86% | CNY 29.03 | CNY 29.97 | CNY 28.76 | 3.44M |
| 2026-07-24 | CNY 29.05 | -2.19% | CNY 29.04 | CNY 30.10 | CNY 28.66 | 3.76M |
| 2026-07-23 | CNY 29.70 | +0.34% | CNY 29.50 | CNY 29.99 | CNY 29.12 | 3.29M |
| 2026-07-22 | CNY 29.60 | -3.83% | CNY 29.99 | CNY 30.78 | CNY 29.23 | 4.97M |
| 2026-07-21 | CNY 30.78 | +5.45% | CNY 29.20 | CNY 31.24 | CNY 26.92 | 8.76M |
| 2026-07-20 | CNY 29.19 | -10.57% | CNY 33.00 | CNY 33.21 | CNY 28.47 | 8.05M |
| 2026-07-17 | CNY 32.64 | -8.85% | CNY 35.71 | CNY 35.84 | CNY 32.41 | 7.18M |
| 2026-07-16 | CNY 35.81 | -5.11% | CNY 37.00 | CNY 37.45 | CNY 35.66 | 5.88M |
| 2026-07-15 | CNY 37.74 | +2.33% | CNY 37.20 | CNY 38.62 | CNY 35.71 | 7.27M |
| 2026-07-14 | CNY 36.88 | +3.60% | CNY 35.62 | CNY 36.94 | CNY 35.00 | 6.05M |
| 2026-07-13 | CNY 35.60 | -11.24% | CNY 39.87 | CNY 39.98 | CNY 35.40 | 8.52M |
| 2026-07-10 | CNY 40.11 | -0.15% | CNY 40.12 | CNY 41.30 | CNY 39.50 | 7.47M |
| 2026-07-09 | CNY 40.17 | -0.40% | CNY 41.07 | CNY 41.85 | CNY 38.20 | 8.23M |
| 2026-07-08 | CNY 40.33 | -5.11% | CNY 42.87 | CNY 43.16 | CNY 39.53 | 7.79M |
| 2026-07-07 | CNY 42.50 | -3.91% | CNY 44.25 | CNY 45.00 | CNY 42.46 | 6.70M |
| 2026-07-06 | CNY 44.23 | -3.47% | CNY 46.05 | CNY 46.14 | CNY 43.20 | 8.35M |
| 2026-07-03 | CNY 45.82 | -2.82% | CNY 47.50 | CNY 47.78 | CNY 45.57 | 11.40M |
| 2026-07-02 | CNY 47.15 | -1.40% | CNY 47.02 | CNY 48.94 | CNY 45.71 | 11.79M |
| 2026-07-01 | CNY 47.82 | +2.11% | CNY 46.00 | CNY 48.88 | CNY 45.01 | 12.65M |
| 2026-06-30 | CNY 46.83 | +2.56% | CNY 45.01 | CNY 46.95 | CNY 43.25 | 13.08M |
| 2026-06-29 | CNY 45.66 | +14.67% | CNY 39.93 | CNY 46.24 | CNY 39.80 | 18.13M |
| 2026-06-26 | CNY 39.82 | +1.04% | CNY 39.12 | CNY 41.59 | CNY 38.50 | 10.13M |
| 2026-06-25 | CNY 39.41 | -0.03% | CNY 39.65 | CNY 41.09 | CNY 38.82 | 9.07M |
| 2026-06-24 | CNY 39.42 | -2.64% | CNY 40.01 | CNY 40.45 | CNY 38.44 | 10.64M |
| 2026-06-23 | CNY 40.49 | -0.83% | CNY 40.51 | CNY 42.34 | CNY 40.00 | 10.04M |
| 2026-06-22 | CNY 40.83 | -2.04% | CNY 42.50 | CNY 43.58 | CNY 39.71 | 14.73M |
| 2026-06-18 | CNY 41.68 | -13.15% | CNY 44.53 | CNY 45.00 | CNY 39.01 | 20.40M |
| 2026-06-17 | CNY 47.99 | +8.33% | CNY 43.32 | CNY 49.60 | CNY 42.91 | 16.76M |
| 2026-06-16 | CNY 44.30 | +13.01% | CNY 39.34 | CNY 44.73 | CNY 39.23 | 16.39M |
| 2026-06-15 | CNY 39.20 | +3.43% | CNY 37.99 | CNY 39.83 | CNY 37.01 | 9.30M |
| 2026-06-12 | CNY 37.90 | -1.61% | CNY 38.50 | CNY 40.08 | CNY 37.64 | 11.97M |
| 2026-06-11 | CNY 38.52 | +3.77% | CNY 36.70 | CNY 39.50 | CNY 36.13 | 11.31M |
| 2026-06-10 | CNY 37.12 | -3.46% | CNY 37.46 | CNY 38.98 | CNY 37.04 | 11.16M |
| 2026-06-09 | CNY 38.45 | +4.88% | CNY 36.36 | CNY 39.37 | CNY 36.03 | 16.15M |
| 2026-06-08 | CNY 36.66 | +6.11% | CNY 33.20 | CNY 37.37 | CNY 33.20 | 14.67M |
| 2026-06-05 | CNY 34.55 | +8.51% | CNY 31.80 | CNY 35.04 | CNY 30.62 | 11.20M |
| 2026-06-04 | CNY 31.84 | +0.06% | CNY 31.51 | CNY 32.56 | CNY 31.41 | 4.38M |
| 2026-06-03 | CNY 31.82 | -1.18% | CNY 31.86 | CNY 32.68 | CNY 31.55 | 4.03M |
| 2026-06-02 | CNY 32.20 | -0.59% | CNY 32.39 | CNY 32.87 | CNY 31.45 | 3.85M |
| 2026-06-01 | CNY 32.39 | -0.61% | CNY 32.49 | CNY 32.88 | CNY 32.05 | 3.43M |
| 2026-05-29 | CNY 32.59 | -4.68% | CNY 34.15 | CNY 34.69 | CNY 32.35 | 5.75M |
| 2026-05-28 | CNY 34.19 | +1.67% | CNY 33.60 | CNY 34.46 | CNY 33.20 | 5.61M |
| 2026-05-27 | CNY 33.63 | -3.75% | CNY 34.72 | CNY 34.73 | CNY 33.43 | 6.27M |
| 2026-05-26 | CNY 34.94 | -1.58% | CNY 35.80 | CNY 36.16 | CNY 34.35 | 7.91M |