Espressif Systems (Shanghai) Co., Ltd. (SHA:688018)
China · Delayed Price · Currency is CNY 142.99
-2.15 (-1.48%)
Mar 20, 2026, 3:00 PM CST
SHA:688018 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 146.33 | 146.68 | 143.70 | 144.24 | - | -0.62% | 832,551 |
| Mar 19, 2026 | 147.99 | 149.41 | 144.51 | 145.14 | 145.14 | -3.88% | 2,584,656 |
| Mar 18, 2026 | 151.75 | 151.90 | 149.00 | 151.00 | 151.00 | 0.65% | 1,789,571 |
| Mar 17, 2026 | 153.86 | 154.77 | 149.81 | 150.02 | 150.02 | -2.39% | 1,842,455 |
| Mar 16, 2026 | 151.00 | 153.76 | 147.26 | 153.70 | 153.70 | 1.78% | 2,163,050 |
| Mar 13, 2026 | 153.20 | 154.41 | 150.50 | 151.01 | 151.01 | -2.06% | 1,786,025 |
| Mar 12, 2026 | 155.68 | 158.01 | 152.54 | 154.18 | 154.18 | -1.32% | 1,743,026 |
| Mar 11, 2026 | 158.98 | 160.00 | 155.01 | 156.25 | 156.25 | -1.75% | 2,345,347 |
| Mar 10, 2026 | 158.98 | 164.47 | 158.00 | 159.03 | 159.03 | 4.04% | 3,869,617 |
| Mar 9, 2026 | 152.06 | 153.49 | 147.08 | 152.85 | 152.85 | -1.22% | 2,424,694 |
| Mar 6, 2026 | 153.00 | 156.58 | 153.00 | 154.73 | 154.73 | 0.19% | 1,364,894 |
| Mar 5, 2026 | 156.88 | 157.19 | 153.51 | 154.44 | 154.44 | 0.84% | 1,920,307 |
| Mar 4, 2026 | 157.09 | 160.26 | 152.50 | 153.16 | 153.16 | -3.26% | 2,937,734 |
| Mar 3, 2026 | 167.61 | 168.50 | 158.00 | 158.32 | 158.32 | -5.75% | 3,671,519 |
| Mar 2, 2026 | 166.94 | 169.99 | 163.62 | 167.98 | 167.98 | -0.54% | 3,009,606 |
| Feb 27, 2026 | 168.50 | 171.80 | 165.84 | 168.90 | 168.90 | -0.88% | 2,228,733 |
| Feb 26, 2026 | 167.12 | 172.49 | 164.00 | 170.40 | 170.40 | 1.55% | 3,747,543 |
| Feb 25, 2026 | 161.49 | 171.39 | 160.87 | 167.80 | 167.80 | 3.91% | 4,425,488 |
| Feb 24, 2026 | 168.19 | 169.00 | 158.88 | 161.49 | 161.49 | -3.47% | 4,283,398 |
| Feb 13, 2026 | 168.60 | 172.50 | 167.30 | 167.30 | 167.30 | -1.60% | 2,090,651 |
| Feb 12, 2026 | 163.61 | 173.00 | 163.50 | 170.02 | 170.02 | 4.05% | 4,346,584 |
| Feb 11, 2026 | 162.90 | 164.67 | 162.90 | 163.41 | 163.41 | -0.38% | 1,263,494 |
| Feb 10, 2026 | 163.60 | 165.00 | 162.74 | 164.03 | 164.03 | 0.26% | 2,279,234 |
| Feb 9, 2026 | 163.97 | 164.45 | 161.83 | 163.60 | 163.60 | 1.10% | 1,680,082 |
| Feb 6, 2026 | 160.02 | 164.47 | 158.75 | 161.82 | 161.82 | 0.18% | 2,113,300 |
| Feb 5, 2026 | 159.18 | 163.98 | 158.80 | 161.53 | 161.53 | 0.96% | 2,277,786 |
| Feb 4, 2026 | 162.98 | 163.00 | 158.58 | 160.00 | 160.00 | -2.50% | 2,778,152 |
| Feb 3, 2026 | 162.89 | 164.88 | 159.35 | 164.10 | 164.10 | 2.72% | 2,915,690 |
| Feb 2, 2026 | 166.44 | 167.94 | 159.35 | 159.75 | 159.75 | -5.08% | 3,573,497 |
| Jan 30, 2026 | 169.25 | 171.68 | 163.60 | 168.30 | 168.30 | -1.27% | 3,391,977 |
| Jan 29, 2026 | 176.00 | 179.60 | 170.00 | 170.47 | 170.47 | -3.93% | 3,943,938 |
| Jan 28, 2026 | 174.71 | 181.56 | 174.71 | 177.44 | 177.44 | 0.88% | 4,349,585 |
| Jan 27, 2026 | 170.10 | 177.30 | 166.80 | 175.90 | 175.90 | 3.75% | 4,869,741 |
| Jan 26, 2026 | 179.00 | 181.55 | 169.40 | 169.55 | 169.55 | -5.46% | 5,318,671 |
| Jan 23, 2026 | 177.50 | 180.80 | 175.51 | 179.35 | 179.35 | 1.04% | 4,267,244 |
| Jan 22, 2026 | 180.31 | 181.61 | 175.98 | 177.50 | 177.50 | -0.89% | 3,062,231 |
| Jan 21, 2026 | 173.01 | 181.60 | 172.33 | 179.10 | 179.10 | 2.43% | 4,665,955 |
| Jan 20, 2026 | 175.89 | 180.90 | 173.12 | 174.85 | 174.85 | -0.55% | 3,893,164 |
| Jan 19, 2026 | 181.36 | 182.00 | 175.78 | 175.81 | 175.81 | -3.93% | 4,544,321 |
| Jan 16, 2026 | 181.07 | 185.68 | 179.29 | 183.00 | 183.00 | 0.45% | 5,003,281 |
| Jan 15, 2026 | 177.69 | 183.78 | 177.41 | 182.18 | 182.18 | 1.21% | 4,681,337 |
| Jan 14, 2026 | 177.30 | 186.74 | 176.50 | 180.01 | 180.01 | 1.35% | 7,237,030 |
| Jan 13, 2026 | 191.00 | 191.00 | 176.28 | 177.62 | 177.62 | -6.24% | 7,178,460 |
| Jan 12, 2026 | 176.80 | 189.50 | 175.00 | 189.45 | 189.45 | 7.83% | 8,945,612 |
| Jan 9, 2026 | 171.50 | 176.33 | 169.06 | 175.70 | 175.70 | 1.37% | 4,789,956 |
| Jan 8, 2026 | 172.06 | 177.90 | 172.06 | 173.33 | 173.33 | -0.01% | 4,040,450 |
| Jan 7, 2026 | 176.00 | 177.19 | 170.66 | 173.35 | 173.35 | -1.99% | 5,617,794 |
| Jan 6, 2026 | 176.97 | 179.01 | 173.08 | 176.87 | 176.87 | -0.80% | 4,713,350 |
| Jan 5, 2026 | 171.02 | 179.01 | 171.01 | 178.30 | 178.30 | 4.88% | 5,322,805 |
| Dec 31, 2025 | 176.00 | 176.79 | 168.60 | 170.00 | 170.00 | -1.68% | 3,735,794 |