Skip to main content
EFORT Intelligent Equipment Co., Ltd. (SHA:688165)
China flag China · Delayed Price · Currency is CNY
16.75
-0.73 (-4.18%)
Apr 28, 2026, 4:00 PM EDT

SHA:688165 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 25, 202617.1017.2316.9817.0917.090.89%5,087,578
Mar 24, 202617.2817.3216.4516.9416.940.12%6,210,676
Mar 23, 202617.7018.0516.7816.9216.92-4.41%7,767,523
Mar 20, 202618.4718.6717.7017.7017.70-4.27%5,597,277
Mar 19, 202618.9219.0018.4118.4918.49-3.24%4,903,982
Mar 18, 202619.2419.5918.9719.1119.11-1.04%5,320,597
Mar 17, 202619.5919.6019.0719.3119.31-0.52%7,026,246
Mar 16, 202618.8519.6018.5219.4119.412.37%8,874,432
Mar 13, 202618.6418.9618.4718.9618.961.55%5,893,280
Mar 12, 202619.0419.1718.6318.6718.67-1.94%5,128,084
Mar 11, 202619.3019.5419.0419.0419.04-1.60%5,215,354
Mar 10, 202618.8819.4818.6219.3519.353.92%8,468,519
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