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

170.55

-2.45(-1.42%)

Updated at December 05 02:24PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025172.9173173174.5167.85.51M
December 03, 2025181.95175.14175.14182.811746.17M
December 02, 2025180.66181.95181.95190179.799.07M
December 01, 2025170.01181.61181.61184.98167.1411.73M
November 28, 2025167167.3167.3170.49165.024.1M
November 27, 2025168.23165.81165.81173.01165.336.65M
November 26, 2025158.19165.9165.9168.83157.558.06M
November 25, 2025152.3157.11157.11158.5152.34.02M
November 24, 2025150.01151151152149.222.3M
November 21, 2025151.62148.6148.6152.5148.22.86M
November 20, 2025154.9153.13153.13156.33152.812.25M
November 19, 2025153.97153153156.5152.912.04M
November 18, 2025153.08153.8153.8155.6152.692.18M
November 17, 2025155.04153.1153.1156.67152.512.44M
November 14, 2025156.02155.53155.53159.31552.01M
November 13, 2025157.08157.85157.85158.1155.971.77M
November 12, 2025155.75156.68156.68159.38155.62.15M
November 11, 2025161.19156.4156.4163.18155.513.76M
November 10, 2025158.02161.19161.19161.28157.233.04M
November 07, 2025160.28158.01158.01160.28157.552.65M
November 06, 2025160.66161.76161.76163.65160.663.24M
November 05, 2025157.86159.51159.51160.99156.72.64M
November 04, 2025163.8161.1161.1165.4159.82.68M
November 03, 2025166.51163.9163.9166.81162.883.37M
October 31, 2025166.15167.3167.3169.71165.783.16M
October 30, 2025173.13165.68165.68173.47165.056.33M
October 29, 2025173173.86173.86174.71170.014.96M
October 28, 2025178173.9173.91781729.24M
October 27, 2025188.9186.94186.94191.17180.425.44M
October 24, 2025179.5185.3185.3185.86178.034.31M
October 23, 2025176177.3177.3177.88172.52.21M
October 22, 2025178177.28177.28180.9175.022.45M
October 21, 2025178.8179.57179.57180.99176.162.79M
October 20, 2025176176.68176.68179.99174.593.14M
October 17, 2025181.35174174184.12173.753.92M
October 16, 2025186.98182.36182.36187.88181.323.91M
October 15, 2025187188.25188.25191.88183.584.13M
October 14, 2025200190.8190.8203.88188.935.03M
October 13, 2025186.73196.02196.02200.99186.735.38M
October 10, 2025218.1199.5199.5225.17197.617.12M
October 09, 2025213.8216.18216.18222.5207.568.88M
September 30, 2025202.63216.86216.86218.88202.639.61M
September 29, 2025196.85199.29199.29199.911924.3M
September 26, 2025206.61197197210.88196.615.4M
September 25, 2025205.99206.61206.61214.28203.585.14M
September 24, 2025200.08206.8206.8209.68196.957.37M
September 23, 2025204204.23204.23205.02192.449.08M
September 22, 2025195.4199.41199.41202.25190.028.83M
September 19, 2025190.5184.34184.341911844.18M
September 18, 2025191.41190.24190.24201.5186.117.43M
September 17, 2025186191.41191.41194.59185.034.22M
September 16, 2025185.66186.54186.54189.58184.213M
September 15, 2025193.8185.67185.67193.8184.14.12M
September 12, 2025188190.5190.5194.8184.536.84M
September 11, 2025176.5188.62188.62188.8175.586.62M
September 10, 2025176.01177.79177.79180.41763.49M
September 09, 2025179175.98175.98181.47174.643.6M
September 08, 2025178180.5180.5180.65174.545.58M
September 05, 2025177.88179.54179.54179.79173.885.34M
September 04, 2025188176.04176.04188.97172.756.16M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved