Espressif Systems (Shanghai) Co., Ltd. (SHA:688018)
China
· Delayed Price · Currency is CNY 170.06
-2.94 (-1.70%)
At close: Dec 5, 2025
SHA:688018 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 158.19 | 168.83 | 157.55 | 165.90 | 165.90 | 5.59% | 8,058,294 |
| Nov 25, 2025 | 152.30 | 158.50 | 152.30 | 157.11 | 157.11 | 4.05% | 4,018,966 |
| Nov 24, 2025 | 150.01 | 152.00 | 149.22 | 151.00 | 151.00 | 1.62% | 2,303,951 |
| Nov 21, 2025 | 151.62 | 152.50 | 148.20 | 148.60 | 148.60 | -2.96% | 2,860,650 |
| Nov 20, 2025 | 154.90 | 156.33 | 152.81 | 153.13 | 153.13 | 0.08% | 2,251,744 |
| Nov 19, 2025 | 153.97 | 156.50 | 152.91 | 153.00 | 153.00 | -0.52% | 2,039,541 |
| Nov 18, 2025 | 153.08 | 155.60 | 152.69 | 153.80 | 153.80 | 0.46% | 2,180,006 |
| Nov 17, 2025 | 155.04 | 156.67 | 152.51 | 153.10 | 153.10 | -1.56% | 2,440,720 |
| 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 |