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

178.09

+4.09(+2.35%)

Updated at October 20 11:29AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 03, 2025192.57187.71187.71194.881865.24M
September 02, 2025218.39191.15191.15218.391909.97M
September 01, 2025220.06218.18218.18225.6211.337.25M
August 29, 2025219217.61217.61219.56209.87.39M
August 28, 2025217.9222.88222.88224.3211.7711.54M
August 27, 2025193.01219.99219.99225193.0112.57M
August 26, 2025183.95187.5187.5191.24181.994.03M
August 25, 2025187.6184.93184.93196182.16.73M
August 22, 2025180.2185.99185.99188180.25.58M
August 21, 2025185.81181.35181.35186.87178.545.81M
August 20, 2025167.01187187187.87165.47.56M
August 19, 2025169.65170.28170.28174.88168.54.64M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved