Skip to main content
logo
EFORT Intelligent Equipment Co., Ltd. (SHA:688165)
China flag China · Delayed Price · Currency is CNY
15.37
-0.35 (-2.23%)
At close: Sep 4, 2026

SHA:688165 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202615.8715.9915.2715.3715.37-2.23%7,232,118
Sep 3, 202616.0016.1415.6615.7215.72-0.38%3,659,881
Sep 2, 202616.0416.0415.7315.7815.78-2.11%4,060,121
Sep 1, 202616.2616.3015.9116.1216.12-0.86%4,776,391
Aug 31, 202615.9016.3015.7916.2616.261.88%4,703,736
Aug 28, 202616.3816.5115.9415.9615.96-2.62%5,390,215
Aug 27, 202616.0516.4316.0516.3916.390.68%4,686,045
Aug 26, 202616.3816.6616.1016.2816.28-1.33%4,333,243
Aug 25, 202615.8316.6515.7316.5016.503.32%6,389,808
Aug 24, 202616.2016.4515.7515.9715.97-2.62%5,655,795
Aug 21, 202616.3616.5516.0616.4016.40-5,760,943
Aug 20, 202616.6716.8216.2116.4016.40-0.30%5,863,925
Aug 19, 202618.2518.2516.4216.4516.45-9.22%14,771,909
Aug 18, 202617.7018.1617.3818.1218.122.49%12,868,638
Aug 17, 202617.2817.7317.0817.6817.682.37%6,755,617
Aug 14, 202617.4017.5616.9717.2717.27-0.06%6,037,007
Aug 13, 202617.7017.8917.2317.2817.28-2.21%6,838,721
Aug 12, 202617.6317.7917.4417.6717.670.34%6,456,849
Aug 11, 202617.5217.9717.2517.6117.610.34%9,133,422
Aug 10, 202618.0218.0217.4117.5517.55-2.45%7,331,382
Aug 7, 202617.7118.0017.2217.9917.992.57%9,558,132
Aug 6, 202617.4517.8917.2017.5417.540.23%7,958,172
Aug 5, 202617.0417.7716.9617.5017.502.40%9,013,496
Aug 4, 202616.6817.2516.5117.0917.092.46%8,206,485
Aug 3, 202616.5917.2016.5016.6816.680.91%9,922,172
Jul 31, 202615.7317.0915.6216.5316.539.04%14,823,770
Jul 30, 202615.7615.9315.1315.1615.16-4.71%7,305,015
Jul 29, 202615.5816.0515.3315.9115.912.65%8,313,488
Jul 28, 202615.5115.9315.3815.5015.50-1.15%5,546,852
Jul 27, 202615.1515.7215.0915.6815.683.29%5,714,262
Jul 24, 202615.6015.7515.1815.1815.18-4.17%6,914,646
Jul 23, 202616.0716.2415.7115.8415.84-2.22%8,917,520
Jul 22, 202616.7116.8716.1316.2016.20-3.97%8,989,257
Jul 21, 202616.3716.8915.6816.8716.873.69%12,030,580
Jul 20, 202617.2717.3915.8916.2716.27-4.57%13,176,186
Jul 17, 202618.3218.6817.0517.0517.05-7.84%13,847,296
Jul 16, 202618.2119.1017.9318.5018.500.60%12,329,800
Jul 15, 202618.2018.8517.7718.3918.390.38%10,978,540
Jul 14, 202618.0218.4917.7018.3218.321.05%12,246,730
Jul 13, 202619.6019.9618.1118.1318.13-9.17%16,063,181
Jul 10, 202619.5021.0519.5019.9619.961.27%17,471,960
Jul 9, 202619.1219.8719.0119.7119.710.82%14,175,030
Jul 8, 202620.7220.9519.5319.5519.55-7.21%18,488,411
Jul 7, 202621.5122.7820.9421.0721.07-4.01%19,406,476
Jul 6, 202623.0323.0321.8221.9521.95-5.63%27,315,620
Jul 3, 202621.5024.2521.2823.2623.269.87%38,456,611
Jul 2, 202622.0722.2021.0521.1721.17-3.33%21,504,470
Jul 1, 202620.1822.5820.1821.9021.907.35%33,230,880
Jun 30, 202618.2220.4618.0520.4020.4011.96%25,606,922
Jun 29, 202617.9018.5017.0118.2218.221.79%14,074,830