Espressif Systems (Shanghai) Co., Ltd. (SHA:688018)
China · Delayed Price · Currency is CNY 153.33
-2.20 (-1.41%)
Nov 17, 2025, 2:14 PM CST
SHA:688018 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 181.35 | 184.12 | 173.75 | 174.00 | 174.00 | -4.58% | 3,917,663 |
| Oct 16, 2025 | 186.98 | 187.88 | 181.32 | 182.36 | 182.36 | -3.13% | 3,912,780 |
| Oct 15, 2025 | 187.00 | 191.88 | 183.58 | 188.25 | 188.25 | -1.34% | 4,125,011 |
| Oct 14, 2025 | 200.00 | 203.88 | 188.93 | 190.80 | 190.80 | -2.66% | 5,033,740 |
| Oct 13, 2025 | 186.73 | 200.99 | 186.73 | 196.02 | 196.02 | -1.74% | 5,380,138 |
| Oct 10, 2025 | 218.10 | 225.17 | 197.61 | 199.50 | 199.50 | -7.72% | 7,118,573 |
| Oct 9, 2025 | 213.80 | 222.50 | 207.56 | 216.18 | 216.18 | -0.31% | 8,879,666 |
| Sep 30, 2025 | 202.63 | 218.88 | 202.63 | 216.86 | 216.86 | 8.82% | 9,610,929 |
| Sep 29, 2025 | 196.85 | 199.91 | 192.00 | 199.29 | 199.29 | 1.16% | 4,300,013 |
| Sep 26, 2025 | 206.61 | 210.88 | 196.61 | 197.00 | 197.00 | -4.65% | 5,402,859 |
| Sep 25, 2025 | 205.99 | 214.28 | 203.58 | 206.61 | 206.61 | -0.09% | 5,136,128 |
| Sep 24, 2025 | 200.08 | 209.68 | 196.95 | 206.80 | 206.80 | 1.26% | 7,374,849 |
| Sep 23, 2025 | 204.00 | 205.02 | 192.44 | 204.23 | 204.23 | 2.42% | 9,078,723 |
| Sep 22, 2025 | 195.40 | 202.25 | 190.02 | 199.41 | 199.41 | 8.18% | 8,831,196 |
| Sep 19, 2025 | 190.50 | 191.00 | 184.00 | 184.34 | 184.34 | -3.10% | 4,183,486 |
| Sep 18, 2025 | 191.41 | 201.50 | 186.11 | 190.24 | 190.24 | -0.61% | 7,434,735 |
| Sep 17, 2025 | 186.00 | 194.59 | 185.03 | 191.41 | 191.41 | 2.61% | 4,222,271 |
| Sep 16, 2025 | 185.66 | 189.58 | 184.21 | 186.54 | 186.54 | 0.47% | 2,995,579 |
| Sep 15, 2025 | 193.80 | 193.80 | 184.10 | 185.67 | 185.67 | -2.54% | 4,118,160 |
| Sep 12, 2025 | 188.00 | 194.80 | 184.53 | 190.50 | 190.50 | 1.00% | 6,838,037 |
| Sep 11, 2025 | 176.50 | 188.80 | 175.58 | 188.62 | 188.62 | 6.09% | 6,619,297 |
| Sep 10, 2025 | 176.01 | 180.40 | 176.00 | 177.79 | 177.79 | 1.03% | 3,489,491 |
| Sep 9, 2025 | 179.00 | 181.47 | 174.64 | 175.98 | 175.98 | -2.50% | 3,595,789 |
| Sep 8, 2025 | 178.00 | 180.65 | 174.54 | 180.50 | 180.50 | 0.53% | 5,582,825 |
| 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 |