EFORT Intelligent Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 14.320 | 14.880 | 14.200 | 14.250 | 14.250 | 6,952,305 |
| 2026-10-21 | 14.560 | 14.690 | 14.300 | 14.450 | 14.450 | 7,161,615 |
| 2026-10-20 | 14.010 | 14.670 | 13.800 | 14.670 | 14.670 | 10,910,421 |
| 2026-10-19 | 13.210 | 14.100 | 13.030 | 13.890 | 13.890 | 7,334,505 |
| 2026-10-16 | 13.240 | 13.570 | 13.070 | 13.230 | 13.230 | 5,046,150 |
| 2026-10-15 | 13.300 | 13.600 | 13.010 | 13.060 | 13.060 | 4,679,957 |
| 2026-10-14 | 14.210 | 14.210 | 13.630 | 13.710 | 13.710 | 3,307,949 |
| 2026-10-13 | 14.000 | 14.110 | 13.510 | 13.940 | 13.940 | 3,958,489 |
| 2026-10-12 | 14.360 | 14.360 | 14.030 | 14.060 | 14.060 | 3,300,536 |
| 2026-10-09 | 14.110 | 14.550 | 13.860 | 14.360 | 14.360 | 5,864,149 |
| 2026-10-08 | 14.800 | 14.980 | 14.280 | 14.320 | 14.320 | 5,508,995 |
| 2026-09-30 | 15.050 | 15.590 | 14.860 | 14.910 | 14.910 | 6,770,885 |
| 2026-09-29 | 14.520 | 15.080 | 14.320 | 15.000 | 15.000 | 4,348,069 |
| 2026-09-28 | 14.750 | 14.940 | 14.360 | 14.540 | 14.540 | 4,166,190 |
| 2026-09-24 | 15.040 | 15.240 | 14.810 | 14.810 | 14.810 | 3,884,549 |
| 2026-09-23 | 15.130 | 15.150 | 14.840 | 15.030 | 15.030 | 3,993,408 |
| 2026-09-22 | 14.830 | 15.250 | 14.780 | 15.110 | 15.110 | 6,945,378 |
| 2026-09-21 | 14.690 | 15.030 | 14.540 | 14.780 | 14.780 | 6,910,245 |
| 2026-09-18 | 14.730 | 15.020 | 14.730 | 14.920 | 14.920 | 4,150,227 |
| 2026-09-17 | 14.610 | 14.950 | 14.420 | 14.710 | 14.710 | 5,296,220 |
| 2026-09-16 | 14.270 | 14.650 | 14.200 | 14.570 | 14.570 | 4,760,001 |
| 2026-09-15 | 14.490 | 14.610 | 14.270 | 14.280 | 14.280 | 3,774,504 |
| 2026-09-14 | 14.510 | 14.860 | 14.410 | 14.520 | 14.520 | 4,017,929 |
| 2026-09-11 | 15.100 | 15.210 | 14.460 | 14.590 | 14.590 | 7,186,971 |
| 2026-09-10 | 15.590 | 15.850 | 15.250 | 15.250 | 15.250 | 5,609,895 |
| 2026-09-09 | 15.480 | 15.750 | 15.160 | 15.590 | 15.590 | 5,653,522 |
| 2026-09-08 | 15.600 | 15.720 | 15.360 | 15.430 | 15.430 | 3,627,479 |
| 2026-09-07 | 15.370 | 15.810 | 15.330 | 15.580 | 15.580 | 4,603,995 |
| 2026-09-04 | 15.870 | 15.990 | 15.270 | 15.370 | 15.370 | 7,232,118 |
| 2026-09-03 | 16.000 | 16.140 | 15.660 | 15.720 | 15.720 | 3,659,881 |
| 2026-09-02 | 16.040 | 16.040 | 15.730 | 15.780 | 15.780 | 4,060,121 |
| 2026-09-01 | 16.260 | 16.300 | 15.910 | 16.120 | 16.120 | 4,776,391 |
| 2026-08-31 | 15.900 | 16.300 | 15.790 | 16.260 | 16.260 | 4,703,736 |
| 2026-08-28 | 16.380 | 16.510 | 15.940 | 15.960 | 15.960 | 5,390,215 |
| 2026-08-27 | 16.050 | 16.430 | 16.050 | 16.390 | 16.390 | 4,686,045 |
| 2026-08-26 | 16.380 | 16.660 | 16.100 | 16.280 | 16.280 | 4,333,243 |
| 2026-08-25 | 15.830 | 16.650 | 15.730 | 16.500 | 16.500 | 6,389,808 |
| 2026-08-24 | 16.200 | 16.450 | 15.750 | 15.970 | 15.970 | 5,655,795 |
| 2026-08-21 | 16.360 | 16.550 | 16.060 | 16.400 | 16.400 | 5,760,943 |
| 2026-08-20 | 16.670 | 16.820 | 16.210 | 16.400 | 16.400 | 5,863,925 |
| 2026-08-19 | 18.250 | 18.250 | 16.420 | 16.450 | 16.450 | 14,771,909 |
| 2026-08-18 | 17.700 | 18.160 | 17.380 | 18.120 | 18.120 | 12,868,638 |
| 2026-08-17 | 17.280 | 17.730 | 17.080 | 17.680 | 17.680 | 6,755,617 |
| 2026-08-14 | 17.400 | 17.560 | 16.970 | 17.270 | 17.270 | 6,037,007 |
| 2026-08-13 | 17.700 | 17.890 | 17.230 | 17.280 | 17.280 | 6,838,721 |
| 2026-08-12 | 17.630 | 17.790 | 17.440 | 17.670 | 17.670 | 6,456,849 |
| 2026-08-11 | 17.520 | 17.970 | 17.250 | 17.610 | 17.610 | 9,133,422 |
| 2026-08-10 | 18.020 | 18.020 | 17.410 | 17.550 | 17.550 | 7,331,382 |
| 2026-08-07 | 17.710 | 18.000 | 17.220 | 17.990 | 17.990 | 9,558,132 |
| 2026-08-06 | 17.450 | 17.890 | 17.200 | 17.540 | 17.540 | 7,958,172 |
| 2026-08-05 | 17.040 | 17.770 | 16.960 | 17.500 | 17.500 | 9,013,496 |
| 2026-08-04 | 16.680 | 17.250 | 16.510 | 17.090 | 17.090 | 8,206,485 |
| 2026-08-03 | 16.590 | 17.200 | 16.500 | 16.680 | 16.680 | 9,922,172 |
| 2026-07-31 | 15.730 | 17.090 | 15.620 | 16.530 | 16.530 | 14,823,774 |
| 2026-07-30 | 15.760 | 15.930 | 15.130 | 15.160 | 15.160 | 7,305,015 |
| 2026-07-29 | 15.580 | 16.050 | 15.330 | 15.910 | 15.910 | 8,313,488 |
| 2026-07-28 | 15.510 | 15.930 | 15.380 | 15.500 | 15.500 | 5,546,852 |
| 2026-07-27 | 15.150 | 15.720 | 15.090 | 15.680 | 15.680 | 5,714,262 |
| 2026-07-24 | 15.600 | 15.750 | 15.180 | 15.180 | 15.180 | 6,914,646 |
| 2026-07-23 | 16.070 | 16.240 | 15.710 | 15.840 | 15.840 | 8,917,520 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.