Estun Automation
埃斯顿 SZ002747 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
28.22
+0.06
(+0.21%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
28.39
High
28.95
Low
27.95
Prev close
28.16
Amplitude
3.55%
Volume
22.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
28.73
MA10
29.16
MA20
29.48
MA60
32.83
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 28.39 | 28.95 | 27.95 | 28.22 | 22M |
| 2 | 2026-09-29 | 28.41 | 28.69 | 27.93 | 28.16 | 18M |
| 3 | 2026-09-28 | 29.32 | 29.89 | 28.30 | 28.45 | 30M |
| 4 | 2026-09-24 | 29.50 | 30.26 | 29.35 | 29.35 | 39M |
| 5 | 2026-09-23 | 29.68 | 29.77 | 29.45 | 29.47 | 18M |
| 6 | 2026-09-22 | 30.00 | 30.15 | 29.56 | 29.68 | 25M |
| 7 | 2026-09-21 | 29.97 | 30.12 | 29.60 | 29.78 | 29M |
| 8 | 2026-09-18 | 29.81 | 29.97 | 29.20 | 29.79 | 34M |
| 9 | 2026-09-17 | 28.88 | 29.75 | 28.80 | 29.57 | 35M |
| 10 | 2026-09-16 | 28.53 | 29.39 | 28.38 | 29.17 | 22M |
| 11 | 2026-09-15 | 28.96 | 29.07 | 28.56 | 28.63 | 16M |
| 12 | 2026-09-14 | 28.63 | 29.22 | 28.33 | 28.96 | 17M |
52W
Data range
19.21
30.2%
49.00
High/low over the last 250 trading days, and where the price sits.
← Stocks