Shanghai - Delayed Quote CNY

EFORT Intelligent Equipment Co., Ltd. (688165.SS)

Compare
37.74
+1.36
+(3.74%)
At close: 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202536.3838.4835.9037.7437.7465,539,068
Jan 14, 202531.0036.3830.8036.3836.3865,523,801
Jan 13, 202532.0034.4229.6030.3230.3249,536,210
Jan 10, 202532.4036.2432.2032.9632.9655,686,539
Jan 9, 202531.7934.3531.5032.5532.5552,617,247
Jan 8, 202527.8033.8927.7032.5832.5862,353,052
Jan 7, 202526.1928.2425.8028.2428.2431,874,646
Jan 6, 202525.6326.4024.7826.2026.2024,400,760
Jan 3, 202527.6027.9025.2525.6325.6330,281,653
Jan 2, 202526.7029.1725.2027.9027.9040,207,520
Dec 31, 202426.5827.3626.1626.4026.4024,298,867
Dec 30, 202426.9727.3125.9726.3126.3123,741,032
Dec 27, 202428.0028.4826.0626.3526.3539,959,741
Dec 26, 202428.0130.2826.6627.8727.8748,282,401
Dec 25, 202435.0035.0029.0229.0229.0258,776,158
Dec 24, 202435.0536.6534.6636.2836.2845,294,572
Dec 23, 202433.5035.9832.5134.1034.1046,537,187
Dec 20, 202431.6734.2831.6734.0034.0052,190,143
Dec 19, 202430.8834.4330.4832.1132.1150,582,054
Dec 18, 202431.4732.5030.5131.5031.5044,260,846
Dec 17, 202432.1132.3329.6130.6030.6045,849,616
Dec 16, 202434.0035.6730.8232.7632.7653,921,046
Dec 13, 202435.0037.8034.5035.2035.2062,161,887
Dec 12, 202436.8237.6933.9334.4034.4066,650,148
Dec 11, 202438.5041.6536.6837.7037.7073,860,024
Dec 10, 202434.5040.4033.7840.4040.4078,134,216
Dec 9, 202429.5035.4929.2133.6733.6777,585,641
Dec 6, 202432.4036.6027.0530.7530.75103,817,592
Dec 5, 202427.6131.2227.2231.2231.2259,055,909
Dec 4, 202421.5726.0221.5726.0226.0270,234,291
Dec 3, 202420.3024.3020.2821.6821.6876,165,362
Dec 2, 202419.0021.8919.0020.7020.7080,791,834
Nov 29, 202415.1218.2415.0318.2418.2448,885,156
Nov 28, 202416.3016.3315.0615.2015.2026,507,853
Nov 27, 202416.2216.5515.2016.2816.2828,636,531
Nov 26, 202416.8117.3016.2016.5816.5834,455,123
Nov 25, 202415.4917.5014.8017.4917.4945,711,145
Nov 22, 202414.3416.4314.2315.3215.3246,235,482
Nov 21, 202414.6814.8913.8014.2014.2038,899,218
Nov 20, 202412.9015.5012.8314.9814.9849,486,492
Nov 19, 202411.2513.5011.2513.1913.1941,161,286
Nov 18, 202412.1712.6311.2311.2611.2626,355,082
Nov 15, 202411.6812.4711.3611.6811.6825,170,586
Nov 14, 202413.2013.2211.7211.7711.7725,427,981
Nov 13, 202411.9013.2011.3012.9712.9732,905,070
Nov 12, 202411.9012.5511.7612.0712.0720,812,446
Nov 11, 202411.0012.7910.9212.0912.0926,479,885
Nov 8, 202410.9111.6110.8911.0611.0617,603,170
Nov 7, 202411.2511.2710.6010.8810.8820,896,774
Nov 6, 202411.2811.8911.0311.3111.3129,152,338
Nov 5, 202410.1011.959.9611.3811.3830,378,611
Nov 4, 20249.2010.549.2010.0610.0614,050,142
Nov 1, 20249.619.629.119.189.185,261,581
Oct 31, 20249.729.739.489.589.586,738,226
Oct 30, 20249.859.959.609.729.724,180,082
Oct 29, 20249.8510.079.689.819.816,535,189
Oct 28, 20249.809.949.759.849.845,701,891
Oct 25, 20249.829.979.789.819.814,638,994
Oct 24, 20249.819.929.739.819.813,507,504
Oct 23, 202410.0910.159.789.869.865,881,442
Oct 22, 20249.6610.129.419.949.948,643,760
Oct 21, 20249.509.869.399.639.637,964,115
Oct 18, 20248.919.648.919.389.387,616,530
Oct 17, 20248.959.188.908.978.974,701,451
Oct 16, 20249.159.228.888.968.9610,484,897
Oct 15, 20249.9710.079.689.709.704,680,473
Oct 14, 20249.889.989.589.939.935,784,267
Oct 11, 202410.4010.579.689.829.827,085,602
Oct 10, 202410.5710.9310.2810.3610.369,025,579
Oct 9, 202410.8711.4510.2110.4310.4316,308,335
Oct 8, 202411.6511.6510.2511.1411.1418,576,019
Sep 30, 20248.829.908.659.799.7913,996,734
Sep 27, 20248.258.558.158.468.464,672,602
Sep 26, 20247.838.207.838.198.194,164,497
Sep 25, 20247.847.997.767.847.843,443,611
Sep 24, 20247.527.797.477.787.782,981,272
Sep 23, 20247.387.507.357.487.481,052,241
Sep 20, 20247.507.527.407.407.401,124,422
Sep 19, 20247.437.527.317.507.501,397,194
Sep 18, 20247.307.397.187.357.351,013,279
Sep 13, 20247.457.477.287.287.281,330,202
Sep 12, 20247.477.537.417.417.411,489,437
Sep 11, 20247.417.447.327.377.371,110,689
Sep 10, 20247.277.457.217.417.411,850,628
Sep 9, 20247.337.337.177.247.241,357,201
Sep 6, 20247.407.437.257.287.281,389,667
Sep 5, 20247.467.527.367.407.401,521,843
Sep 4, 20247.537.537.387.427.421,950,776
Sep 3, 20247.537.687.497.587.581,849,909
Sep 2, 20247.837.867.527.527.522,961,886
Aug 30, 20247.777.977.607.867.864,641,864
Aug 29, 20247.467.817.427.727.723,293,939
Aug 28, 20247.357.617.317.487.481,683,599
Aug 27, 20247.437.557.327.357.351,742,143
Aug 26, 20247.357.577.357.447.442,185,967
Aug 23, 20247.347.387.227.317.311,493,317
Aug 22, 20247.627.657.307.357.352,620,353
Aug 21, 20247.617.777.517.637.632,329,737
Aug 20, 20247.647.647.457.587.582,707,799
Aug 19, 20247.667.857.627.647.642,682,576
Aug 16, 20247.627.877.567.657.652,762,071
Aug 15, 20247.467.667.427.617.612,524,504
Aug 14, 20247.617.617.467.487.481,138,955
Aug 13, 20247.537.597.457.567.561,127,447
Aug 12, 20247.567.607.487.537.531,157,640
Aug 9, 20247.657.727.587.597.591,765,914
Aug 8, 20247.617.737.497.657.652,239,355
Aug 7, 20247.757.807.617.657.652,470,567
Aug 6, 20247.657.807.597.697.692,844,697
Aug 5, 20247.657.867.557.587.584,701,698
Aug 2, 20247.808.167.727.757.757,018,666
Aug 1, 20248.198.477.927.927.9211,610,205
Jul 31, 20247.157.567.107.537.533,603,360
Jul 30, 20247.107.237.047.147.141,373,829
Jul 29, 20247.247.247.037.107.101,253,716
Jul 26, 20247.097.227.067.157.152,373,461
Jul 25, 20246.867.136.807.027.022,102,574
Jul 24, 20247.027.096.866.866.862,336,799
Jul 23, 20247.297.337.057.077.072,088,582
Jul 22, 20247.317.387.217.287.281,545,076
Jul 19, 20247.137.407.137.327.321,353,633
Jul 18, 20247.237.297.077.257.251,760,693
Jul 17, 20247.327.357.217.297.291,321,569
Jul 16, 20247.347.367.177.337.331,283,616
Jul 15, 20247.407.557.237.257.251,282,542
Jul 12, 20247.537.597.407.417.411,368,743
Jul 11, 20247.417.557.307.537.532,771,540
Jul 10, 20247.277.397.137.287.281,653,946
Jul 9, 20247.207.306.987.287.282,514,883
Jul 8, 20247.347.367.147.167.161,865,081
Jul 5, 20247.427.427.427.427.42-
Jul 4, 20247.587.777.407.427.422,725,861
Jul 3, 20247.637.777.547.567.561,661,493
Jul 2, 20247.677.757.607.667.661,780,539
Jul 1, 20247.827.837.507.667.662,588,102
Jun 28, 20247.697.967.627.827.822,745,255
Jun 27, 20247.728.057.717.737.733,851,259
Jun 26, 20247.607.817.407.807.802,508,668
Jun 25, 20247.457.707.457.527.522,161,782
Jun 24, 20247.807.807.457.487.483,059,792
Jun 21, 20248.018.017.797.867.862,307,803
Jun 20, 20248.078.157.988.028.024,118,841
Jun 19, 20248.188.187.987.987.982,310,803
Jun 18, 20248.068.157.968.148.143,126,814
Jun 17, 20247.988.047.907.997.991,636,514
Jun 14, 20248.218.257.968.008.003,736,820
Jun 13, 20247.998.317.958.188.184,930,069
Jun 12, 20248.048.207.968.018.012,272,685
Jun 11, 20247.808.037.608.018.012,360,326
Jun 7, 20247.697.887.687.817.812,102,723
Jun 6, 20247.998.077.497.607.604,064,582
Jun 5, 20248.038.207.947.967.962,259,887
Jun 4, 20248.258.287.898.058.054,581,836
Jun 3, 20248.568.778.208.338.333,988,328
May 31, 20248.298.778.228.528.525,290,140
May 30, 20248.148.688.018.308.303,802,505
May 29, 20248.038.228.028.148.141,391,754
May 28, 20248.188.288.038.098.091,386,117
May 27, 20248.178.217.998.208.202,282,058
May 24, 20248.338.408.108.178.171,980,894
May 23, 20248.548.568.298.348.342,307,730
May 22, 20248.498.638.418.568.561,855,604
May 21, 20248.608.648.458.488.481,904,015
May 20, 20248.738.828.618.638.632,170,789
May 17, 20248.598.698.518.688.681,515,363
May 16, 20248.468.658.458.558.551,833,133
May 15, 20248.438.568.308.478.471,878,753
May 14, 20248.538.708.388.438.433,126,805
May 13, 20248.768.778.388.458.453,495,878
May 10, 20249.159.158.758.778.773,381,843
May 9, 20248.959.168.959.079.072,120,132
May 8, 20249.209.228.948.978.973,129,184
May 7, 20249.199.329.119.209.202,935,374
May 6, 20249.259.359.129.179.174,364,796
Apr 30, 20249.709.719.109.189.186,588,396
Apr 29, 20249.389.809.359.749.743,599,932
Apr 26, 20249.119.289.029.289.282,266,706
Apr 25, 20248.929.128.889.119.112,523,650
Apr 24, 20248.859.028.779.009.002,081,544
Apr 23, 20248.548.858.548.778.772,774,552
Apr 22, 20248.688.798.348.538.532,706,429
Apr 19, 20248.678.738.508.608.603,010,772
Apr 18, 20248.679.028.608.738.732,815,067
Apr 17, 20248.208.878.198.848.844,568,441
Apr 16, 20248.928.928.008.038.035,743,135
Apr 15, 20249.369.468.738.908.905,276,122
Apr 12, 20249.609.689.399.409.402,053,325
Apr 11, 20249.559.729.429.569.562,190,715
Apr 10, 20249.919.999.499.559.553,186,919
Apr 9, 20249.819.979.799.929.923,018,384
Apr 8, 20249.9910.159.799.799.793,122,428
Apr 3, 202410.2610.2610.0510.1110.111,965,707
Apr 2, 202410.3510.4010.1110.2310.232,977,802
Apr 1, 202410.4110.5210.2310.3510.353,984,900
Mar 29, 202410.0710.159.9110.3310.331,743,118
Mar 28, 20249.6510.149.5910.0710.075,086,742
Mar 27, 202410.1810.189.569.619.615,553,547
Mar 26, 202410.1010.3310.0010.1910.195,511,559
Mar 25, 202410.4510.4910.0910.1310.136,175,972
Mar 22, 202410.4910.6810.2910.5810.586,003,793
Mar 21, 202410.6010.8710.3310.5410.547,367,433
Mar 20, 202410.0610.669.9910.4610.469,489,363
Mar 19, 20249.9610.069.909.909.904,834,435
Mar 18, 202410.0810.109.8310.0610.066,136,528
Mar 15, 20249.659.889.549.829.826,906,280
Mar 14, 20249.699.959.509.609.604,956,982
Mar 13, 20249.769.829.589.699.694,340,165
Mar 12, 20249.629.809.509.709.705,910,956
Mar 11, 20249.629.649.389.559.556,907,567
Mar 8, 20249.409.809.259.749.746,750,090
Mar 7, 20249.549.849.459.479.4710,260,011
Mar 6, 20249.339.539.209.399.396,139,203
Mar 5, 20249.259.379.109.259.256,017,662
Mar 4, 20249.279.419.159.329.327,003,512
Mar 1, 20249.209.359.129.339.336,557,039
Feb 29, 20248.529.148.439.129.127,667,645
Feb 28, 20249.459.548.538.568.5611,082,941
Feb 27, 20249.269.499.149.409.408,342,411
Feb 26, 20249.479.609.109.319.3111,942,862
Feb 23, 20248.468.838.358.768.766,861,247
Feb 22, 20248.088.368.088.368.363,944,494
Feb 21, 20248.068.438.018.128.125,137,559
Feb 20, 20248.158.227.918.188.185,118,705
Feb 19, 20247.808.197.698.158.159,593,779
Feb 8, 20246.987.736.987.697.699,066,909
Feb 7, 20247.157.426.786.986.989,726,016
Feb 6, 20246.457.296.247.117.117,769,770
Feb 5, 20247.427.426.266.556.559,155,638
Feb 2, 20247.858.037.157.427.426,095,093
Feb 1, 20247.958.077.687.817.815,158,628
Jan 31, 20248.338.527.907.917.914,907,507
Jan 30, 20248.688.868.368.398.393,181,886
Jan 29, 20249.069.298.668.668.664,545,151
Jan 26, 20249.169.319.029.069.063,903,508
Jan 25, 20248.779.228.689.169.164,912,019
Jan 24, 20248.809.008.448.828.824,810,011
Jan 23, 20248.688.868.548.768.766,017,000
Jan 22, 20249.259.398.668.758.755,815,596
Jan 19, 20249.559.599.289.309.303,904,569
Jan 18, 20249.779.889.319.639.637,029,624
Jan 17, 202410.0910.129.899.899.893,915,949
Jan 16, 202410.2310.389.9110.0910.095,081,887
Jan 15, 202410.3810.3810.1210.2710.274,444,532