Espressif Systems (Shanghai) Co., Ltd. (SHA:688018)
China · Delayed Price · Currency is CNY 159.23
-0.77 (-0.48%)
Aug 7, 2025, 11:29 AM CST
Dada Nexus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 160.12 | 162.62 | 157.01 | 160.00 | 160.00 | - | 3,551,493 |
| Aug 5, 2025 | 160.96 | 160.97 | 158.16 | 160.00 | 160.00 | -0.81% | 2,459,942 |
| Aug 4, 2025 | 158.47 | 161.96 | 157.74 | 161.30 | 161.30 | 0.52% | 3,174,680 |
| Aug 1, 2025 | 161.75 | 164.48 | 158.10 | 160.47 | 160.47 | -0.93% | 2,853,951 |
| Jul 31, 2025 | 163.68 | 167.55 | 159.11 | 161.98 | 161.98 | -0.97% | 5,035,021 |
| Jul 30, 2025 | 163.07 | 171.81 | 161.01 | 163.56 | 163.56 | 0.76% | 5,756,018 |
| Jul 29, 2025 | 157.00 | 164.58 | 156.18 | 162.33 | 162.33 | 3.18% | 4,759,574 |
| Jul 28, 2025 | 160.00 | 160.50 | 156.51 | 157.33 | 157.33 | -1.04% | 3,230,489 |
| Jul 25, 2025 | 155.00 | 159.40 | 154.59 | 158.99 | 158.99 | 2.94% | 3,961,965 |
| Jul 24, 2025 | 154.03 | 155.50 | 153.00 | 154.45 | 154.45 | 0.24% | 2,464,600 |
| Jul 23, 2025 | 152.58 | 156.50 | 151.11 | 154.08 | 154.08 | -0.06% | 2,884,919 |
| Jul 22, 2025 | 156.01 | 158.40 | 153.16 | 154.17 | 154.17 | -1.45% | 3,461,868 |
| Jul 21, 2025 | 152.90 | 159.79 | 152.22 | 156.44 | 156.44 | 1.86% | 3,931,407 |
| Jul 18, 2025 | 155.55 | 158.30 | 152.29 | 153.59 | 153.59 | -1.23% | 3,042,293 |
| Jul 17, 2025 | 154.90 | 156.00 | 153.10 | 155.50 | 155.50 | 0.39% | 2,608,571 |
| Jul 16, 2025 | 158.30 | 158.80 | 154.50 | 154.90 | 154.90 | -2.02% | 3,595,426 |
| Jul 15, 2025 | 152.60 | 158.50 | 152.46 | 158.10 | 158.10 | 3.49% | 4,931,174 |
| Jul 14, 2025 | 155.00 | 155.15 | 152.57 | 152.77 | 152.77 | -1.01% | 2,742,883 |
| Jul 11, 2025 | 155.74 | 156.80 | 152.52 | 154.33 | 154.33 | -1.37% | 4,678,808 |
| Jul 10, 2025 | 148.66 | 157.44 | 148.13 | 156.48 | 156.48 | 5.77% | 7,026,731 |
| Jul 9, 2025 | 147.45 | 149.22 | 146.62 | 147.95 | 147.95 | -0.24% | 3,988,546 |
| Jul 8, 2025 | 146.00 | 149.80 | 142.89 | 148.30 | 148.30 | 8.47% | 9,631,836 |
| Jul 7, 2025 | 136.89 | 137.54 | 135.14 | 136.72 | 136.72 | -0.30% | 1,397,770 |
| Jul 4, 2025 | 139.00 | 140.39 | 135.50 | 137.13 | 137.13 | -1.63% | 2,682,558 |
| Jul 3, 2025 | 139.00 | 143.88 | 138.60 | 139.40 | 139.40 | 0.29% | 2,630,540 |
| Jul 2, 2025 | 143.20 | 143.78 | 138.05 | 139.00 | 139.00 | -3.48% | 3,145,527 |
| Jul 1, 2025 | 145.01 | 145.86 | 142.20 | 144.01 | 144.01 | -1.43% | 2,713,766 |
| Jun 30, 2025 | 139.86 | 146.44 | 139.70 | 146.10 | 146.10 | 4.41% | 4,305,820 |
| Jun 27, 2025 | 144.50 | 145.28 | 138.18 | 139.93 | 139.93 | -2.88% | 3,872,594 |
| Jun 26, 2025 | 146.12 | 146.89 | 143.00 | 144.08 | 144.08 | -1.87% | 3,473,794 |
| Jun 25, 2025 | 140.57 | 147.44 | 139.10 | 146.83 | 146.83 | 6.31% | 5,725,149 |
| Jun 24, 2025 | 133.56 | 138.99 | 133.00 | 138.11 | 138.11 | 4.19% | 3,631,064 |
| Jun 23, 2025 | 130.77 | 135.00 | 130.30 | 132.55 | 132.55 | 0.42% | 2,049,654 |
| Jun 20, 2025 | 135.00 | 135.45 | 131.90 | 132.00 | 132.00 | -1.98% | 2,087,964 |
| Jun 19, 2025 | 133.88 | 138.44 | 133.00 | 134.66 | 134.66 | 0.88% | 4,029,093 |
| Jun 18, 2025 | 133.63 | 134.30 | 131.68 | 133.48 | 133.48 | -0.68% | 2,349,218 |
| Jun 17, 2025 | 133.98 | 135.34 | 132.80 | 134.39 | 134.39 | 0.19% | 2,014,154 |
| Jun 16, 2025 | 137.03 | 137.98 | 132.55 | 134.13 | 134.13 | -2.89% | 3,844,464 |
| Jun 13, 2025 | 136.65 | 139.79 | 134.00 | 138.12 | 138.12 | 0.82% | 4,600,144 |
| Jun 12, 2025 | 138.43 | 140.20 | 136.00 | 137.00 | 137.00 | -1.57% | 2,902,914 |
| Jun 11, 2025 | 141.50 | 142.30 | 138.15 | 139.19 | 139.19 | -1.28% | 2,794,944 |
| Jun 10, 2025 | 149.00 | 149.60 | 138.92 | 141.00 | 141.00 | -6.67% | 5,780,425 |
| Jun 9, 2025 | 142.82 | 155.18 | 140.86 | 151.08 | 151.08 | 5.23% | 7,845,839 |
| Jun 6, 2025 | 141.18 | 145.99 | 140.83 | 143.57 | 143.57 | 1.69% | 3,136,342 |
| Jun 5, 2025 | 136.30 | 141.80 | 135.16 | 141.18 | 141.18 | 3.58% | 2,907,263 |
| Jun 4, 2025 | 135.39 | 136.65 | 134.30 | 136.30 | 136.30 | -1.12% | 2,102,214 |
| Jun 3, 2025 | 132.81 | 139.68 | 131.54 | 137.85 | 137.42 | 4.81% | 4,624,652 |
| May 30, 2025 | 135.00 | 135.00 | 131.31 | 131.52 | 131.11 | -3.14% | 2,518,924 |
| May 29, 2025 | 134.86 | 137.50 | 134.32 | 135.79 | 135.36 | 1.12% | 2,481,022 |
| May 28, 2025 | 135.21 | 137.29 | 133.07 | 134.29 | 133.87 | -0.39% | 1,648,413 |