Espressif Systems (Shanghai) Co., Ltd. (SHA:688018)
China · Delayed Price · Currency is CNY 179.54
+3.50 (1.99%)
Sep 5, 2025, 3:00 PM CST
SHA:688018 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 177.88 | 179.79 | 173.88 | 179.54 | 179.54 | 1.99% | 5,339,970 |
| Sep 4, 2025 | 188.00 | 188.97 | 172.75 | 176.04 | 176.04 | -6.22% | 6,162,202 |
| Sep 3, 2025 | 192.57 | 194.88 | 186.00 | 187.71 | 187.71 | -1.80% | 5,237,087 |
| Sep 2, 2025 | 218.39 | 218.39 | 190.00 | 191.15 | 191.15 | -12.39% | 9,968,798 |
| Sep 1, 2025 | 220.06 | 225.60 | 211.33 | 218.18 | 218.18 | 0.26% | 7,250,640 |
| Aug 29, 2025 | 219.00 | 219.56 | 209.80 | 217.61 | 217.61 | -2.36% | 7,386,915 |
| Aug 28, 2025 | 217.90 | 224.30 | 211.77 | 222.88 | 222.88 | 1.31% | 11,542,353 |
| Aug 27, 2025 | 193.01 | 225.00 | 193.01 | 219.99 | 219.99 | 17.33% | 12,569,392 |
| Aug 26, 2025 | 183.95 | 191.24 | 181.99 | 187.50 | 187.50 | 1.39% | 4,033,724 |
| Aug 25, 2025 | 187.60 | 196.00 | 182.10 | 184.93 | 184.93 | -0.57% | 6,725,329 |
| Aug 22, 2025 | 180.20 | 188.00 | 180.20 | 185.99 | 185.99 | 2.56% | 5,580,925 |
| Aug 21, 2025 | 185.81 | 186.87 | 178.54 | 181.35 | 181.35 | -3.02% | 5,808,527 |
| Aug 20, 2025 | 167.01 | 187.87 | 165.40 | 187.00 | 187.00 | 9.82% | 7,562,355 |
| Aug 19, 2025 | 169.65 | 174.88 | 168.50 | 170.28 | 170.28 | 0.49% | 4,643,699 |
| Aug 18, 2025 | 164.00 | 172.50 | 162.90 | 169.45 | 169.45 | 3.08% | 5,672,768 |
| Aug 15, 2025 | 160.19 | 165.59 | 160.19 | 164.38 | 164.38 | 1.93% | 3,675,903 |
| Aug 14, 2025 | 162.90 | 166.19 | 160.39 | 161.26 | 161.26 | -1.25% | 4,535,046 |
| Aug 13, 2025 | 155.01 | 163.60 | 153.80 | 163.30 | 163.30 | 5.15% | 6,409,866 |
| Aug 12, 2025 | 153.00 | 156.80 | 151.58 | 155.30 | 155.30 | 1.35% | 4,042,922 |
| Aug 11, 2025 | 150.86 | 154.77 | 150.20 | 153.23 | 153.23 | 1.57% | 3,227,493 |
| Aug 8, 2025 | 155.96 | 156.40 | 150.24 | 150.86 | 150.86 | -3.55% | 4,925,154 |
| Aug 7, 2025 | 158.50 | 160.14 | 156.08 | 156.42 | 156.42 | -2.24% | 3,609,199 |
| 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 |