Skip to main content
EFORT Intelligent Equipment Co., Ltd. (SHA:688165)
China flag China · Delayed Price · Currency is CNY
18.94
+0.42 (2.27%)
At close: Mar 6, 2026

SHA:688165 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.6418.8018.1518.6218.62-1.69%7,492,866
Mar 6, 202618.5118.9618.5018.9418.942.27%5,498,666
Mar 5, 202618.5618.8218.4418.5218.521.37%6,502,468
Mar 4, 202618.7619.1218.2618.2718.27-3.64%8,835,807
Mar 3, 202619.9620.1318.9018.9618.96-4.82%9,890,318
Mar 2, 202620.0320.4519.7319.9219.92-4.37%9,564,460
Feb 27, 202620.6920.9220.4420.8320.830.24%6,903,282
Feb 26, 202621.3021.4320.7120.7820.78-2.35%8,845,000
Feb 25, 202621.4221.6421.2121.2821.28-0.23%6,372,129
Feb 24, 202622.5022.5821.3021.3321.33-2.60%9,042,933
Feb 13, 202621.8022.3321.6721.9021.90-0.14%8,234,449
Feb 12, 202621.9422.4321.4721.9321.930.55%10,530,880
Feb 11, 202623.4323.5621.7721.8121.81-8.36%21,818,374
Feb 10, 202623.7024.8223.2223.8023.805.45%31,111,210
Jan 26, 202623.8124.2822.5522.5722.57-5.56%15,988,680
Jan 23, 202623.4724.0023.3823.9023.901.70%12,048,350
Jan 22, 202623.8224.1123.3423.5023.50-0.93%9,108,267
Jan 21, 202623.6824.1023.2823.7223.72-0.46%9,786,988
Jan 20, 202623.8824.6023.4723.8323.830.38%14,160,790
Jan 19, 202624.0424.2923.6823.7423.74-0.79%11,479,470
Jan 16, 202623.2524.2923.1023.9323.934.63%19,464,180
Jan 15, 202623.1223.4622.6222.8722.87-2.06%10,118,500
Jan 14, 202623.2423.9722.9223.3523.35-0.30%15,500,710
Jan 13, 202623.8524.5723.0723.4223.42-1.68%17,859,200
Jan 12, 202623.2023.9823.1523.8223.822.50%15,931,890
Jan 9, 202623.1023.5623.0323.2423.241.04%12,297,483
Jan 8, 202623.0823.4122.9723.0023.00-0.82%10,683,950
Jan 7, 202623.0023.4922.8023.1923.190.30%11,688,514
Jan 6, 202623.4523.4922.8623.1223.12-0.43%12,155,160
Jan 5, 202623.2823.4922.9523.2223.22-2.27%15,464,890
Dec 31, 202524.5724.5823.6223.7623.76-3.34%17,657,745
Dec 30, 202523.3925.8122.6724.5824.583.76%31,064,460
Dec 29, 202523.0024.0022.8023.6923.692.11%22,825,132
Dec 26, 202522.8023.3922.4023.2023.201.40%22,934,480
Dec 25, 202520.2723.4020.1622.8822.8813.55%30,318,700
Dec 24, 202519.9020.2219.7820.1520.151.66%3,942,444
Dec 23, 202519.8920.1119.7119.8219.82-0.80%3,842,631
Dec 22, 202519.7320.1419.6519.9819.982.30%6,826,282
Dec 19, 202519.1919.9519.1619.5319.531.77%6,056,288
Dec 18, 202519.5019.7419.1919.1919.19-2.04%4,202,344
Dec 17, 202519.5419.7319.0219.5919.59-6,390,272
Dec 16, 202520.2320.5819.5519.5919.59-3.97%5,948,634
Dec 15, 202520.9920.9920.4020.4020.40-2.72%5,670,969
Dec 12, 202521.0021.1820.7020.9720.97-0.43%7,290,145
Dec 11, 202521.9021.9021.0521.0621.06-0.94%6,645,584
Dec 10, 202521.1921.4021.0321.2621.260.05%4,783,915
Dec 9, 202521.6821.8321.2321.2521.25-2.43%6,114,836
Dec 8, 202521.6021.9021.3821.7821.780.93%8,767,708
Dec 5, 202520.4721.7620.0821.5821.586.20%15,218,240
Dec 4, 202520.3520.7820.1120.3220.321.25%6,934,825
Dec 3, 202520.7220.8120.0520.0720.07-2.29%5,073,609
Dec 2, 202521.1921.1920.5220.5420.54-3.07%5,521,573
Dec 1, 202520.8021.2420.6021.1921.191.15%6,191,296
Nov 28, 202520.7021.2020.6820.9520.951.95%6,643,771
Nov 27, 202520.6920.8920.5520.5520.55-0.96%3,574,451
Nov 26, 202520.6320.9920.4620.7520.750.53%5,707,239
Nov 25, 202520.6620.9920.6020.6420.64-0.19%5,322,483
Nov 24, 202520.3020.8220.1020.6820.681.87%5,374,151
Nov 21, 202520.4220.9319.8520.3020.30-0.59%8,820,916
Nov 20, 202520.7920.9520.3520.4220.42-1.02%4,268,978
Nov 19, 202521.0621.3420.5520.6320.63-2.18%5,033,588
Nov 18, 202521.0021.3220.8521.0921.090.43%5,034,208
Nov 17, 202520.8021.1920.7621.0021.000.77%4,266,083
Nov 14, 202521.1121.3020.8320.8420.84-1.79%6,006,218
Nov 13, 202521.5921.6221.0321.2221.22-1.85%7,060,711
Nov 12, 202521.5322.3521.2621.6221.620.37%9,370,207
Nov 11, 202522.0222.1521.4021.5421.54-2.00%6,023,461
Nov 10, 202521.5622.1521.5621.9821.980.87%5,252,669
Nov 7, 202522.3822.3821.7521.7921.79-2.64%7,188,308
Nov 6, 202522.2022.7022.0122.3822.381.13%6,575,877
Nov 5, 202521.9622.4221.8822.1322.13-0.58%4,532,064
Nov 4, 202522.6922.8022.0122.2622.26-2.15%6,388,117
Nov 3, 202523.1823.1822.5122.7522.750.04%6,360,190
Oct 31, 202522.0023.0821.9222.7422.741.74%8,664,222
Oct 30, 202522.6522.8522.3522.3522.35-1.19%6,867,755
Oct 29, 202522.6522.7022.3022.6222.620.58%5,733,596
Oct 28, 202522.6722.8822.4122.4922.49-0.57%6,195,971
Oct 27, 202522.7822.9222.4322.6222.620.18%6,408,006
Oct 24, 202522.2522.7522.2522.5822.581.99%7,079,068
Oct 23, 202522.1922.2521.7022.1422.14-0.14%5,233,393
Oct 22, 202522.0622.5321.9122.1722.170.14%6,335,676
Oct 21, 202522.2522.3221.9422.1422.14-0.18%6,530,725
Oct 20, 202521.6022.5421.6022.1822.183.74%8,849,524
Oct 17, 202522.3022.5121.2821.3821.38-4.43%9,180,408
Oct 16, 202522.7222.8022.3022.3722.37-2.27%6,575,596
Oct 15, 202522.4623.0422.2222.8922.891.69%8,744,750
Oct 14, 202523.7423.9422.3022.5122.51-4.46%11,557,130
Oct 13, 202522.2223.5822.2223.5623.56-2.32%11,942,930
Oct 10, 202525.1025.4224.0624.1224.12-4.51%14,574,390
Oct 9, 202525.2625.5924.7525.2625.26-13,011,930
Sep 30, 202525.5225.8925.2025.2625.26-0.63%10,635,520
Sep 29, 202524.7825.4424.5525.4225.422.62%11,406,640
Sep 26, 202525.7025.8924.6924.7724.77-4.55%15,440,690
Sep 25, 202526.1026.6825.9525.9525.95-1.52%12,770,820
Sep 24, 202525.5726.5825.3026.3526.352.17%16,733,900
Sep 23, 202526.7226.8825.0525.7925.79-3.62%19,300,080
Sep 22, 202526.4127.0026.3526.7626.761.83%15,971,510
Sep 19, 202527.1927.4926.1126.2826.28-4.61%26,454,850
Sep 18, 202528.5929.5527.1027.5527.55-4.27%42,456,450
Sep 17, 202527.2528.9827.0028.7828.785.61%41,292,780