Espressif Systems (Shanghai) Co., Ltd. (SHA:688018)
China · Delayed Price · Currency is CNY 161.82
+0.29 (0.18%)
At close: Feb 6, 2026
SHA:688018 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 164.67 | 176.88 | 164.08 | 172.90 | 172.90 | 5.41% | 6,282,650 |
| Dec 29, 2025 | 164.09 | 167.88 | 163.84 | 164.03 | 164.03 | 0.14% | 2,868,833 |
| 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 |