Skip to main content
EFORT Intelligent Equipment Co., Ltd. (SHA:688165)
China flag China · Delayed Price · Currency is CNY
21.58
+1.26 (6.20%)
At close: Dec 5, 2025

SHA:688165 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 16, 202526.2027.5526.0227.2527.253.61%26,009,170
Sep 15, 202526.9227.3626.2626.3026.30-1.72%17,689,570
Sep 12, 202527.1127.6526.7626.7626.76-2.16%21,468,080
Sep 11, 202526.4027.5726.1727.3527.353.17%24,934,580
Sep 10, 202527.1427.4026.5026.5126.51-2.29%16,612,560
Sep 9, 202527.2827.5426.8327.1327.13-1.63%18,105,170
Sep 8, 202526.5028.5026.5027.5827.583.18%29,294,870
Sep 5, 202525.6226.8625.0026.7326.735.19%27,033,370
Sep 4, 202526.8627.3524.9025.4125.41-4.69%29,125,280
Sep 3, 202527.9428.2026.4326.6626.66-4.55%29,971,160
Sep 2, 202525.9229.0224.5527.9327.938.93%52,791,790
Sep 1, 202525.0027.1325.0025.6425.643.76%26,198,570
Aug 29, 202525.6525.9824.1024.7124.71-5.61%28,907,950
Aug 28, 202526.0026.5825.1926.1826.180.81%20,292,480
Aug 27, 202525.9027.6725.8925.9725.970.31%31,621,220
Aug 26, 202526.3026.4525.8525.8925.89-2.67%16,028,260
Aug 25, 202526.2527.2326.2026.6026.601.33%24,786,890
Aug 22, 202525.6826.4025.6526.2526.251.98%20,596,380
Aug 21, 202526.4026.6025.5025.7425.74-2.39%17,351,270
Aug 20, 202526.4526.6525.7126.3726.37-1.24%22,115,870
Aug 19, 202525.4027.2624.7526.7026.705.33%43,375,950
Aug 18, 202525.4225.6524.8025.3525.351.40%20,796,650
Aug 15, 202524.6625.2724.5225.0025.000.89%18,953,020
Aug 14, 202524.8025.4523.9024.7824.780.24%24,173,400
Aug 13, 202524.5124.9924.0924.7224.721.52%15,900,850
Aug 12, 202524.4924.6023.9124.3524.35-0.57%10,151,200
Aug 11, 202524.3824.7824.3824.4924.490.49%11,524,900
Aug 8, 202525.1425.1424.2324.3724.37-3.45%13,310,330
Aug 7, 202525.4225.5524.7925.2425.24-0.71%19,022,830
Aug 6, 202524.1625.9024.0125.4225.425.30%32,421,540
Aug 5, 202524.4024.8023.9324.1424.14-0.41%12,870,600
Aug 4, 202523.0924.2523.0024.2424.244.26%15,041,370
Aug 1, 202523.4423.8523.0023.2523.25-0.85%7,823,798
Jul 31, 202523.6024.0423.3023.4523.45-0.30%10,058,540
Jul 30, 202524.0924.1123.3823.5223.52-2.33%9,526,979
Jul 29, 202524.1924.3023.8024.0824.08-0.41%7,821,812
Jul 28, 202524.6024.7424.1224.1824.18-0.90%8,156,253
Jul 25, 202524.0724.4423.8124.4024.401.67%10,379,740
Jul 24, 202523.7024.4123.7024.0024.000.71%8,979,720
Jul 23, 202523.9924.1523.7323.8323.83-0.79%8,152,457
Jul 22, 202524.4824.5723.9624.0224.02-2.52%11,224,710
Jul 21, 202524.5025.3824.1824.6424.641.90%17,036,010
Jul 18, 202524.0524.5523.9024.1824.18-0.12%8,879,578
Jul 17, 202523.6724.7623.4524.2124.212.32%15,758,250
Jul 16, 202523.4024.0823.3023.6623.660.72%11,166,950
Jul 15, 202523.4023.6423.0023.4923.49-0.17%10,029,140
Jul 14, 202523.4523.9323.0523.5323.531.82%13,083,410
Jul 11, 202522.3423.3822.3023.1123.113.54%14,894,350