Espressif Systems (Shanghai) Co., Ltd. (688018.SS) SHH

173.25

+3.8(+2.24%)

Updated at August 19 11:29AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 2025164169.45169.45172.5162.95.67M
August 15, 2025160.19164.38164.38165.59160.193.68M
August 14, 2025162.9161.26161.26166.19160.394.54M
August 13, 2025155.01163.3163.3163.6153.86.41M
August 12, 2025153155.3155.3156.8151.584.04M
August 11, 2025150.86153.23153.23154.77150.23.23M
August 08, 2025155.96150.86150.86156.4150.244.93M
August 07, 2025158.5156.42156.42160.14156.083.61M
August 06, 2025160.12160160162.62157.013.55M
August 05, 2025160.96160160160.97158.162.46M
August 04, 2025158.47161.3161.3161.96157.743.17M
August 01, 2025161.75160.47160.47164.48158.12.85M
July 31, 2025163.68161.98161.98167.55159.115.04M
July 30, 2025163.07163.56163.56171.81161.015.76M
July 29, 2025157162.33162.33164.58156.184.76M
July 28, 2025160157.33157.33160.5156.513.23M
July 25, 2025155158.99158.99159.4154.593.96M
July 24, 2025154.03154.45154.45155.51532.46M
July 23, 2025152.58154.08154.08156.5151.112.88M
July 22, 2025156.01154.17154.17158.4153.163.46M
July 21, 2025152.9156.44156.44159.79152.223.93M
July 18, 2025155.55153.59153.59158.3152.293.04M
July 17, 2025154.9155.5155.5156153.12.61M
July 16, 2025158.3154.9154.9158.8154.53.6M
July 15, 2025152.6158.1158.1158.5152.464.93M
July 14, 2025155152.77152.77155.15152.572.74M
July 11, 2025155.74154.33154.33156.8152.524.68M
July 10, 2025148.66156.48156.48157.44148.137.03M
July 09, 2025147.45147.95147.95149.22146.623.99M
July 08, 2025146148.35148.35149.8142.899.05M
July 07, 2025136.89136.72136.72137.54135.141.4M
July 04, 2025139137.13137.13140.39135.52.68M
July 03, 2025139139.4139.4143.88138.62.63M
July 02, 2025143.2139139143.78138.053.15M
July 01, 2025145.01144.01144.01145.86142.22.71M
June 30, 2025139.86146.1146.1146.44139.74.31M
June 27, 2025144.5139.93139.93145.28138.183.87M
June 26, 2025146.12144.08144.08146.891433.47M
June 25, 2025140.57146.83146.83147.44139.15.73M
June 24, 2025133.56138.11138.11138.991333.63M
June 23, 2025130.77132.55132.55135130.32.05M
June 20, 2025135132132135.45131.92.09M
June 19, 2025133.88134.66134.66138.441334.03M
June 18, 2025133.63133.48133.48134.3131.682.35M
June 17, 2025133.98134.39134.39135.34132.82.01M
June 16, 2025137.03134.13134.13137.98132.553.84M
June 13, 2025136.65138.12138.12139.791344.6M
June 12, 2025138.43137137140.21362.9M
June 11, 2025141.5139.19139.19142.3138.152.79M
June 10, 2025149141141149.6138.925.78M
June 09, 2025142.82151.08151.08155.18140.867.85M
June 06, 2025141.18143.57143.57145.99140.833.14M
June 05, 2025136.3141.18141.18141.8135.162.91M
June 04, 2025135.39136.3136.3136.65134.32.1M
June 03, 2025132.81137.85137.42139.68131.544.62M
May 30, 2025189184.13184.13189183.841.8M
May 29, 2025188.8190.1190.1192.5188.051.77M
May 28, 2025189.3188188192.2186.31.18M
May 27, 2025191.51188.73188.73198.6188.31.68M
May 26, 2025185.99193.58193.58194.78184.772.62M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved