Skip to main content
logo
EFORT Intelligent Equipment Co., Ltd. (SHA:688165)
China flag China · Delayed Price · Currency is CNY
20.11
-1.10 (-5.19%)
At close: Jun 10, 2026

SHA:688165 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202621.0821.7720.4321.2121.210.66%21,542,539
Jun 8, 202619.8321.4919.7021.0721.073.18%29,069,290
Jun 5, 202618.9221.0717.7220.4220.427.30%27,714,700
Jun 4, 202618.6219.5518.5319.0319.030.90%13,169,710
Jun 3, 202618.4819.6518.2318.8618.861.29%15,625,580
Jun 2, 202618.6019.3718.4718.6218.620.65%11,246,160
Jun 1, 202618.5119.2218.4518.5018.50-0.80%9,471,476
May 29, 202619.8720.2218.5018.6518.65-5.62%17,514,460
May 28, 202620.0520.3319.3019.7619.76-2.61%17,216,930
May 27, 202621.0021.4920.0220.2920.29-7.69%23,860,860
May 26, 202621.2023.1321.1721.9821.982.71%27,693,880
May 25, 202621.8221.8520.8021.4021.40-3.17%27,429,940
May 22, 202621.5523.0021.1822.1022.108.87%36,968,030
May 21, 202620.2421.2019.9220.3020.300.89%21,831,770
May 20, 202620.2520.5619.7320.1220.12-2.09%12,250,340
May 19, 202620.1920.6020.0220.5520.551.63%13,923,410
May 18, 202620.0520.5819.9620.2220.22-1.03%17,146,050
May 15, 202619.3020.9319.3020.4320.435.58%26,454,550
May 14, 202620.1720.1719.3319.3519.35-2.47%12,217,200
May 13, 202619.8820.1019.6119.8419.84-0.80%10,705,380
May 12, 202619.4120.0019.2220.0020.003.15%13,754,850
May 11, 202619.7419.7519.1319.3919.39-1.77%12,985,760
May 8, 202618.8020.2018.8019.7419.744.22%18,008,870
May 7, 202618.3019.1418.1818.9418.942.93%11,280,170
May 6, 202618.5818.6818.2618.4018.400.88%11,521,750
Apr 30, 202617.7018.6517.6018.2418.246.92%20,361,380
Apr 29, 202616.6117.1916.6117.0617.061.85%5,567,758
Apr 28, 202617.3217.4016.6416.7516.75-4.18%7,172,891
Apr 27, 202616.6217.7316.2417.4817.485.36%12,463,480
Apr 24, 202616.6416.7816.4016.5916.59-1.01%4,296,805
Apr 23, 202617.1717.2716.6216.7616.76-2.22%5,190,655
Apr 22, 202617.0617.1616.8017.1417.140.47%4,592,686
Apr 21, 202617.3217.3716.8517.0617.06-1.67%5,118,688
Apr 20, 202617.3017.4217.2017.3517.350.35%4,529,969
Apr 17, 202617.2717.4217.0517.2917.290.17%4,885,067
Apr 16, 202617.2717.5017.1617.2617.260.35%4,957,594
Apr 15, 202617.2917.6717.1917.2017.20-0.98%6,408,652
Apr 14, 202617.2017.3917.0817.3717.371.76%5,526,839
Apr 13, 202616.9517.2316.8817.0717.070.12%4,220,922
Apr 10, 202616.6917.4716.6817.0517.053.15%7,685,438
Apr 9, 202616.9016.9016.5216.5316.53-3.28%5,014,386
Apr 8, 202616.3717.0916.3517.0917.097.35%8,919,492
Apr 7, 202615.8816.0615.7515.9215.920.25%3,426,323
Apr 3, 202616.4316.5815.8315.8815.88-3.17%4,678,994
Apr 2, 202616.9117.0016.3516.4016.40-3.59%5,341,573
Apr 1, 202616.8317.1016.8017.0117.012.90%6,259,157
Mar 31, 202616.7517.0916.5216.5316.53-1.67%4,158,358
Mar 30, 202616.8116.9916.5016.8116.81-0.88%4,002,216
Mar 27, 202616.6617.1216.5816.9616.960.53%4,739,264
Mar 26, 202617.2417.8116.8016.8716.87-1.29%7,051,810