EFORT Intelligent Robot Co., Ltd. Class A 688165
SSE · China · Producer Manufacturing
CNY 14.91-0.09 (-0.60%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 14.91 | -0.60% | CNY 15.05 | CNY 15.59 | CNY 14.86 | 6.77M |
| 2026-09-29 | CNY 15.00 | +3.16% | CNY 14.52 | CNY 15.08 | CNY 14.32 | 4.35M |
| 2026-09-28 | CNY 14.54 | -1.82% | CNY 14.75 | CNY 14.94 | CNY 14.36 | 4.17M |
| 2026-09-24 | CNY 14.81 | -1.46% | CNY 15.04 | CNY 15.24 | CNY 14.81 | 3.88M |
| 2026-09-23 | CNY 15.03 | -0.53% | CNY 15.13 | CNY 15.15 | CNY 14.84 | 3.99M |
| 2026-09-22 | CNY 15.11 | +2.23% | CNY 14.83 | CNY 15.25 | CNY 14.78 | 6.95M |
| 2026-09-21 | CNY 14.78 | -0.94% | CNY 14.69 | CNY 15.03 | CNY 14.54 | 6.91M |
| 2026-09-18 | CNY 14.92 | +1.43% | CNY 14.73 | CNY 15.02 | CNY 14.73 | 4.15M |
| 2026-09-17 | CNY 14.71 | +0.96% | CNY 14.61 | CNY 14.95 | CNY 14.42 | 5.30M |
| 2026-09-16 | CNY 14.57 | +2.03% | CNY 14.27 | CNY 14.65 | CNY 14.20 | 4.76M |
| 2026-09-15 | CNY 14.28 | -1.65% | CNY 14.49 | CNY 14.61 | CNY 14.27 | 3.77M |
| 2026-09-14 | CNY 14.52 | -0.48% | CNY 14.51 | CNY 14.86 | CNY 14.41 | 4.02M |
| 2026-09-11 | CNY 14.59 | -4.33% | CNY 15.10 | CNY 15.21 | CNY 14.46 | 7.19M |
| 2026-09-10 | CNY 15.25 | -2.18% | CNY 15.59 | CNY 15.85 | CNY 15.25 | 5.61M |
| 2026-09-09 | CNY 15.59 | +1.04% | CNY 15.48 | CNY 15.75 | CNY 15.16 | 5.65M |
| 2026-09-08 | CNY 15.43 | -0.96% | CNY 15.60 | CNY 15.72 | CNY 15.36 | 3.63M |
| 2026-09-07 | CNY 15.58 | +1.37% | CNY 15.37 | CNY 15.81 | CNY 15.33 | 4.60M |
| 2026-09-04 | CNY 15.37 | -2.23% | CNY 15.87 | CNY 15.99 | CNY 15.27 | 7.23M |
| 2026-09-03 | CNY 15.72 | -0.38% | CNY 16.00 | CNY 16.14 | CNY 15.66 | 3.66M |
| 2026-09-02 | CNY 15.78 | -2.11% | CNY 16.04 | CNY 16.04 | CNY 15.73 | 4.06M |
| 2026-09-01 | CNY 16.12 | -0.86% | CNY 16.26 | CNY 16.30 | CNY 15.91 | 4.78M |
| 2026-08-31 | CNY 16.26 | +1.88% | CNY 15.90 | CNY 16.30 | CNY 15.79 | 4.70M |
| 2026-08-28 | CNY 15.96 | -2.62% | CNY 16.38 | CNY 16.51 | CNY 15.94 | 5.39M |
| 2026-08-27 | CNY 16.39 | +0.68% | CNY 16.05 | CNY 16.43 | CNY 16.05 | 4.69M |
| 2026-08-26 | CNY 16.28 | -1.33% | CNY 16.38 | CNY 16.66 | CNY 16.10 | 4.33M |
| 2026-08-25 | CNY 16.50 | +3.32% | CNY 15.83 | CNY 16.65 | CNY 15.73 | 6.39M |
| 2026-08-24 | CNY 15.97 | -2.62% | CNY 16.20 | CNY 16.45 | CNY 15.75 | 5.66M |
| 2026-08-21 | CNY 16.40 | 0.00% | CNY 16.36 | CNY 16.55 | CNY 16.06 | 5.76M |
| 2026-08-20 | CNY 16.40 | -0.30% | CNY 16.67 | CNY 16.82 | CNY 16.21 | 5.86M |
| 2026-08-19 | CNY 16.45 | -9.22% | CNY 18.25 | CNY 18.25 | CNY 16.42 | 14.77M |
| 2026-08-18 | CNY 18.12 | +2.49% | CNY 17.70 | CNY 18.16 | CNY 17.38 | 12.87M |
| 2026-08-17 | CNY 17.68 | +2.37% | CNY 17.28 | CNY 17.73 | CNY 17.08 | 6.76M |
| 2026-08-14 | CNY 17.27 | -0.06% | CNY 17.40 | CNY 17.56 | CNY 16.97 | 6.04M |
| 2026-08-13 | CNY 17.28 | -2.21% | CNY 17.70 | CNY 17.89 | CNY 17.23 | 6.84M |
| 2026-08-12 | CNY 17.67 | +0.34% | CNY 17.63 | CNY 17.79 | CNY 17.44 | 6.46M |
| 2026-08-11 | CNY 17.61 | +0.34% | CNY 17.52 | CNY 17.97 | CNY 17.25 | 9.13M |
| 2026-08-10 | CNY 17.55 | -2.45% | CNY 18.02 | CNY 18.02 | CNY 17.41 | 7.33M |
| 2026-08-07 | CNY 17.99 | +2.57% | CNY 17.71 | CNY 18.00 | CNY 17.22 | 9.56M |
| 2026-08-06 | CNY 17.54 | +0.23% | CNY 17.45 | CNY 17.89 | CNY 17.20 | 7.96M |
| 2026-08-05 | CNY 17.50 | +2.40% | CNY 17.04 | CNY 17.77 | CNY 16.96 | 9.01M |
| 2026-08-04 | CNY 17.09 | +2.46% | CNY 16.68 | CNY 17.25 | CNY 16.51 | 8.21M |
| 2026-08-03 | CNY 16.68 | +0.91% | CNY 16.59 | CNY 17.20 | CNY 16.50 | 9.92M |
| 2026-07-31 | CNY 16.53 | +9.04% | CNY 15.73 | CNY 17.09 | CNY 15.62 | 14.82M |
| 2026-07-30 | CNY 15.16 | -4.71% | CNY 15.76 | CNY 15.93 | CNY 15.13 | 7.31M |
| 2026-07-29 | CNY 15.91 | +2.65% | CNY 15.58 | CNY 16.05 | CNY 15.33 | 8.31M |
| 2026-07-28 | CNY 15.50 | -1.15% | CNY 15.51 | CNY 15.93 | CNY 15.38 | 5.55M |
| 2026-07-27 | CNY 15.68 | +3.29% | CNY 15.15 | CNY 15.72 | CNY 15.09 | 5.71M |
| 2026-07-24 | CNY 15.18 | -4.17% | CNY 15.60 | CNY 15.75 | CNY 15.18 | 6.91M |
| 2026-07-23 | CNY 15.84 | -2.22% | CNY 16.07 | CNY 16.24 | CNY 15.71 | 8.92M |
| 2026-07-22 | CNY 16.20 | -3.97% | CNY 16.71 | CNY 16.87 | CNY 16.13 | 8.99M |
| 2026-07-21 | CNY 16.87 | +3.69% | CNY 16.37 | CNY 16.89 | CNY 15.68 | 12.03M |
| 2026-07-20 | CNY 16.27 | -4.57% | CNY 17.27 | CNY 17.39 | CNY 15.89 | 13.18M |
| 2026-07-17 | CNY 17.05 | -7.84% | CNY 18.32 | CNY 18.68 | CNY 17.05 | 13.85M |
| 2026-07-16 | CNY 18.50 | +0.60% | CNY 18.21 | CNY 19.10 | CNY 17.93 | 12.33M |
| 2026-07-15 | CNY 18.39 | +0.38% | CNY 18.20 | CNY 18.85 | CNY 17.77 | 10.98M |
| 2026-07-14 | CNY 18.32 | +1.05% | CNY 18.02 | CNY 18.49 | CNY 17.70 | 12.25M |
| 2026-07-13 | CNY 18.13 | -9.17% | CNY 19.60 | CNY 19.96 | CNY 18.11 | 16.06M |
| 2026-07-10 | CNY 19.96 | +1.27% | CNY 19.50 | CNY 21.05 | CNY 19.50 | 17.47M |
| 2026-07-09 | CNY 19.71 | +0.82% | CNY 19.12 | CNY 19.87 | CNY 19.01 | 14.18M |
| 2026-07-08 | CNY 19.55 | -7.21% | CNY 20.72 | CNY 20.95 | CNY 19.53 | 18.49M |
| 2026-07-07 | CNY 21.07 | -4.01% | CNY 21.51 | CNY 22.78 | CNY 20.94 | 19.41M |
| 2026-07-06 | CNY 21.95 | -5.63% | CNY 23.03 | CNY 23.03 | CNY 21.82 | 27.32M |
| 2026-07-03 | CNY 23.26 | +9.87% | CNY 21.50 | CNY 24.25 | CNY 21.28 | 38.46M |
| 2026-07-02 | CNY 21.17 | -3.33% | CNY 22.07 | CNY 22.20 | CNY 21.05 | 21.50M |
| 2026-07-01 | CNY 21.90 | +7.35% | CNY 20.18 | CNY 22.58 | CNY 20.18 | 33.23M |
| 2026-06-30 | CNY 20.40 | +11.96% | CNY 18.22 | CNY 20.46 | CNY 18.05 | 25.61M |
| 2026-06-29 | CNY 18.22 | +1.79% | CNY 17.90 | CNY 18.50 | CNY 17.01 | 14.07M |
| 2026-06-26 | CNY 17.90 | -3.92% | CNY 18.57 | CNY 18.57 | CNY 17.82 | 11.08M |
| 2026-06-25 | CNY 18.63 | -2.97% | CNY 19.11 | CNY 19.51 | CNY 18.43 | 14.01M |
| 2026-06-24 | CNY 19.20 | -3.57% | CNY 19.64 | CNY 19.91 | CNY 19.10 | 11.83M |
| 2026-06-23 | CNY 19.91 | -0.70% | CNY 19.70 | CNY 20.44 | CNY 19.30 | 14.63M |
| 2026-06-22 | CNY 20.05 | -4.66% | CNY 20.99 | CNY 20.99 | CNY 19.58 | 18.55M |
| 2026-06-18 | CNY 21.03 | +5.52% | CNY 20.17 | CNY 21.47 | CNY 20.03 | 20.51M |
| 2026-06-17 | CNY 19.93 | -3.16% | CNY 20.22 | CNY 20.81 | CNY 19.80 | 13.23M |
| 2026-06-16 | CNY 20.58 | +3.52% | CNY 19.87 | CNY 21.17 | CNY 19.59 | 18.72M |
| 2026-06-15 | CNY 19.88 | +1.38% | CNY 19.24 | CNY 19.94 | CNY 19.01 | 15.81M |
| 2026-06-12 | CNY 19.61 | +2.67% | CNY 19.77 | CNY 21.08 | CNY 19.03 | 23.64M |
| 2026-06-11 | CNY 19.10 | -5.02% | CNY 19.66 | CNY 20.05 | CNY 19.00 | 15.48M |
| 2026-06-10 | CNY 20.11 | -5.19% | CNY 20.96 | CNY 21.09 | CNY 19.87 | 16.73M |
| 2026-06-09 | CNY 21.21 | +0.66% | CNY 21.08 | CNY 21.77 | CNY 20.43 | 21.54M |
| 2026-06-08 | CNY 21.07 | +3.18% | CNY 19.83 | CNY 21.49 | CNY 19.70 | 29.07M |
| 2026-06-05 | CNY 20.42 | +7.30% | CNY 18.92 | CNY 21.07 | CNY 17.72 | 27.71M |
| 2026-06-04 | CNY 19.03 | +0.90% | CNY 18.62 | CNY 19.55 | CNY 18.53 | 13.17M |
| 2026-06-03 | CNY 18.86 | +1.29% | CNY 18.48 | CNY 19.65 | CNY 18.23 | 15.63M |
| 2026-06-02 | CNY 18.62 | +0.65% | CNY 18.60 | CNY 19.37 | CNY 18.47 | 11.25M |
| 2026-06-01 | CNY 18.50 | -0.80% | CNY 18.51 | CNY 19.22 | CNY 18.45 | 9.47M |
| 2026-05-29 | CNY 18.65 | -5.62% | CNY 19.87 | CNY 20.22 | CNY 18.50 | 17.51M |
| 2026-05-28 | CNY 19.76 | -2.61% | CNY 20.05 | CNY 20.33 | CNY 19.30 | 17.22M |
| 2026-05-27 | CNY 20.29 | -7.69% | CNY 21.00 | CNY 21.49 | CNY 20.02 | 23.86M |
| 2026-05-26 | CNY 21.98 | +2.71% | CNY 21.20 | CNY 23.13 | CNY 21.17 | 27.69M |