Espressif Systems (Shanghai) Co., Ltd. (SHA:688018)
China · Delayed Price · Currency is CNY 163.80
-1.84 (-1.11%)
At close: Dec 26, 2025
SHA:688018 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 164.73 | 167.99 | 163.35 | 163.80 | 163.80 | -1.11% | 2,658,359 |
| Dec 25, 2025 | 166.50 | 166.60 | 164.07 | 165.64 | 165.64 | -0.12% | 2,605,300 |
| Dec 24, 2025 | 161.60 | 167.80 | 160.51 | 165.84 | 165.84 | 2.57% | 3,959,912 |
| Dec 23, 2025 | 159.80 | 164.76 | 159.19 | 161.68 | 161.68 | 1.51% | 3,199,759 |
| Dec 22, 2025 | 157.26 | 161.00 | 157.22 | 159.28 | 159.28 | 1.34% | 2,753,763 |
| Dec 19, 2025 | 159.90 | 160.97 | 157.02 | 157.18 | 157.18 | -1.28% | 2,731,955 |
| Dec 18, 2025 | 161.16 | 162.99 | 159.07 | 159.22 | 159.22 | -2.86% | 2,897,950 |
| Dec 17, 2025 | 157.50 | 164.90 | 156.60 | 163.90 | 163.90 | 4.19% | 3,851,033 |
| Dec 16, 2025 | 159.51 | 162.88 | 157.18 | 157.31 | 157.31 | -1.80% | 2,968,652 |
| Dec 15, 2025 | 166.34 | 166.34 | 160.20 | 160.20 | 160.20 | -5.61% | 5,559,307 |
| Dec 12, 2025 | 160.58 | 169.73 | 158.71 | 169.73 | 169.73 | 4.88% | 7,261,989 |
| Dec 11, 2025 | 167.00 | 167.88 | 161.84 | 161.84 | 161.84 | -3.73% | 3,505,595 |
| Dec 10, 2025 | 165.18 | 168.98 | 164.19 | 168.11 | 168.11 | 0.51% | 2,980,889 |
| Dec 9, 2025 | 169.43 | 171.50 | 166.01 | 167.25 | 167.25 | -1.21% | 4,215,623 |
| Dec 8, 2025 | 170.00 | 171.00 | 168.03 | 169.29 | 169.29 | -0.45% | 4,794,034 |
| Dec 5, 2025 | 172.00 | 172.26 | 167.03 | 170.06 | 170.06 | -1.70% | 4,013,937 |
| Dec 4, 2025 | 172.90 | 174.50 | 167.80 | 173.00 | 173.00 | -1.22% | 5,506,417 |
| Dec 3, 2025 | 181.95 | 182.81 | 174.00 | 175.14 | 175.14 | -3.74% | 6,166,084 |
| Dec 2, 2025 | 180.66 | 190.00 | 179.79 | 181.95 | 181.95 | 0.19% | 9,072,372 |
| Dec 1, 2025 | 170.01 | 184.98 | 167.14 | 181.61 | 181.61 | 8.55% | 11,727,470 |
| Nov 28, 2025 | 167.00 | 170.49 | 165.02 | 167.30 | 167.30 | 0.90% | 4,097,181 |
| Nov 27, 2025 | 168.23 | 173.01 | 165.33 | 165.81 | 165.81 | -0.05% | 6,647,955 |
| Nov 26, 2025 | 158.19 | 168.83 | 157.55 | 165.90 | 165.90 | 5.59% | 8,058,294 |
| Nov 25, 2025 | 152.30 | 158.50 | 152.30 | 157.11 | 157.11 | 4.05% | 4,018,966 |
| Nov 24, 2025 | 150.01 | 152.00 | 149.22 | 151.00 | 151.00 | 1.62% | 2,303,951 |
| Nov 21, 2025 | 151.62 | 152.50 | 148.20 | 148.60 | 148.60 | -2.96% | 2,860,650 |
| Nov 20, 2025 | 154.90 | 156.33 | 152.81 | 153.13 | 153.13 | 0.08% | 2,251,744 |
| Nov 19, 2025 | 153.97 | 156.50 | 152.91 | 153.00 | 153.00 | -0.52% | 2,039,541 |
| Nov 18, 2025 | 153.08 | 155.60 | 152.69 | 153.80 | 153.80 | 0.46% | 2,180,006 |
| Nov 17, 2025 | 155.04 | 156.67 | 152.51 | 153.10 | 153.10 | -1.56% | 2,440,720 |
| Nov 14, 2025 | 156.02 | 159.30 | 155.00 | 155.53 | 155.53 | -1.47% | 2,010,612 |
| Nov 13, 2025 | 157.08 | 158.10 | 155.97 | 157.85 | 157.85 | 0.75% | 1,769,893 |
| Nov 12, 2025 | 155.75 | 159.38 | 155.60 | 156.68 | 156.68 | 0.18% | 2,149,978 |
| Nov 11, 2025 | 161.19 | 163.18 | 155.51 | 156.40 | 156.40 | -2.97% | 3,757,759 |
| Nov 10, 2025 | 158.02 | 161.28 | 157.23 | 161.19 | 161.19 | 2.01% | 3,043,301 |
| Nov 7, 2025 | 160.28 | 160.28 | 157.55 | 158.01 | 158.01 | -2.32% | 2,645,004 |
| Nov 6, 2025 | 160.66 | 163.65 | 160.66 | 161.76 | 161.76 | 1.41% | 3,235,637 |
| Nov 5, 2025 | 157.86 | 160.99 | 156.70 | 159.51 | 159.51 | -0.99% | 2,641,294 |
| Nov 4, 2025 | 163.80 | 165.40 | 159.80 | 161.10 | 161.10 | -1.71% | 2,677,553 |
| Nov 3, 2025 | 166.51 | 166.81 | 162.88 | 163.90 | 163.90 | -2.03% | 3,367,775 |
| Oct 31, 2025 | 166.15 | 169.71 | 165.78 | 167.30 | 167.30 | 0.98% | 3,157,435 |
| Oct 30, 2025 | 173.13 | 173.47 | 165.05 | 165.68 | 165.68 | -4.70% | 6,334,051 |
| Oct 29, 2025 | 173.00 | 174.71 | 170.01 | 173.86 | 173.86 | -0.02% | 4,958,747 |
| Oct 28, 2025 | 178.00 | 178.00 | 172.00 | 173.90 | 173.90 | -6.98% | 9,238,568 |
| Oct 27, 2025 | 188.90 | 191.17 | 180.42 | 186.94 | 186.94 | 0.89% | 5,444,279 |
| Oct 24, 2025 | 179.50 | 185.86 | 178.03 | 185.30 | 185.30 | 4.51% | 4,307,638 |
| Oct 23, 2025 | 176.00 | 177.88 | 172.50 | 177.30 | 177.30 | 0.01% | 2,205,217 |
| Oct 22, 2025 | 178.00 | 180.90 | 175.02 | 177.28 | 177.28 | -1.28% | 2,448,727 |
| Oct 21, 2025 | 178.80 | 180.99 | 176.16 | 179.57 | 179.57 | 1.64% | 2,786,877 |
| Oct 20, 2025 | 176.00 | 179.99 | 174.59 | 176.68 | 176.68 | 1.54% | 3,142,752 |