Espressif Systems (Shanghai) Co., Ltd. (SHA:688018)
China
· Delayed Price · Currency is CNY 168.58
+1.57 (0.94%)
Apr 29, 2026, 3:00 PM CST
SHA:688018 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 167.00 | 169.73 | 163.96 | 168.74 | - | 1.04% | 2,892,546 |
| Apr 28, 2026 | 173.98 | 174.97 | 166.02 | 167.01 | 167.01 | -5.24% | 5,592,297 |
| Apr 27, 2026 | 172.00 | 178.88 | 170.00 | 176.25 | 176.25 | 1.54% | 7,480,827 |
| Apr 24, 2026 | 165.96 | 174.80 | 165.00 | 173.58 | 173.58 | 5.20% | 7,997,516 |
| Apr 23, 2026 | 167.77 | 169.40 | 163.20 | 165.00 | 165.00 | -2.59% | 4,511,447 |
| Apr 22, 2026 | 166.50 | 170.99 | 165.56 | 169.38 | 169.38 | 0.94% | 4,637,949 |
| Apr 21, 2026 | 166.18 | 169.28 | 160.66 | 167.80 | 167.80 | -1.87% | 7,310,955 |
| Apr 20, 2026 | 155.22 | 172.00 | 154.10 | 171.00 | 171.00 | 11.98% | 9,787,979 |
| Apr 17, 2026 | 152.41 | 154.33 | 151.00 | 152.70 | 152.70 | 0.46% | 2,488,322 |
| Apr 16, 2026 | 151.58 | 152.80 | 150.08 | 152.00 | 152.00 | 0.60% | 2,219,441 |
| Apr 15, 2026 | 154.53 | 154.78 | 150.49 | 151.10 | 151.10 | -1.31% | 2,635,950 |
| Apr 14, 2026 | 150.36 | 155.99 | 150.06 | 153.10 | 153.10 | 3.21% | 3,599,187 |
| Apr 13, 2026 | 146.50 | 150.60 | 146.46 | 148.34 | 148.34 | -0.31% | 2,042,671 |
| Apr 10, 2026 | 151.36 | 155.60 | 148.71 | 148.80 | 148.80 | 1.30% | 3,439,028 |
| Apr 9, 2026 | 147.80 | 149.99 | 146.60 | 146.89 | 146.89 | -2.72% | 2,281,401 |
| Apr 8, 2026 | 146.68 | 151.00 | 145.00 | 151.00 | 151.00 | 6.47% | 3,816,458 |
| Apr 7, 2026 | 141.31 | 143.67 | 141.00 | 141.83 | 141.83 | 0.57% | 1,417,257 |
| Apr 3, 2026 | 142.40 | 143.92 | 140.40 | 141.03 | 141.03 | -0.89% | 1,508,935 |
| Apr 2, 2026 | 146.12 | 146.50 | 141.04 | 142.29 | 142.29 | -3.04% | 1,970,622 |
| Apr 1, 2026 | 149.47 | 150.27 | 146.00 | 146.75 | 146.75 | -0.14% | 2,558,544 |
| Mar 31, 2026 | 143.15 | 152.32 | 143.15 | 146.96 | 146.96 | 2.20% | 3,735,687 |
| Mar 30, 2026 | 142.28 | 145.28 | 141.60 | 143.80 | 143.80 | -0.76% | 2,163,055 |
| Mar 27, 2026 | 136.25 | 147.36 | 136.21 | 144.90 | 144.90 | 5.23% | 3,651,600 |
| Mar 26, 2026 | 141.00 | 143.59 | 137.18 | 137.70 | 137.70 | -2.19% | 2,148,700 |
| Mar 25, 2026 | 141.26 | 142.84 | 139.80 | 140.78 | 140.78 | 1.30% | 2,263,067 |
| Mar 24, 2026 | 140.80 | 141.83 | 135.12 | 138.97 | 138.97 | 0.27% | 2,432,985 |
| Mar 23, 2026 | 140.14 | 144.68 | 137.50 | 138.60 | 138.60 | -3.07% | 3,098,502 |
| Mar 20, 2026 | 146.33 | 147.63 | 142.90 | 142.99 | 142.99 | -1.48% | 2,186,269 |
| Mar 19, 2026 | 147.99 | 149.41 | 144.51 | 145.14 | 145.14 | -3.88% | 2,584,656 |
| Mar 18, 2026 | 151.75 | 151.90 | 149.00 | 151.00 | 151.00 | 0.65% | 1,789,571 |
| Mar 17, 2026 | 153.86 | 154.77 | 149.81 | 150.02 | 150.02 | -2.39% | 1,842,455 |
| Mar 16, 2026 | 151.00 | 153.76 | 147.26 | 153.70 | 153.70 | 1.78% | 2,163,050 |
| Mar 13, 2026 | 153.20 | 154.41 | 150.50 | 151.01 | 151.01 | -2.06% | 1,786,025 |
| Mar 12, 2026 | 155.68 | 158.01 | 152.54 | 154.18 | 154.18 | -1.32% | 1,743,026 |
| Mar 11, 2026 | 158.98 | 160.00 | 155.01 | 156.25 | 156.25 | -1.75% | 2,345,347 |
| Mar 10, 2026 | 158.98 | 164.47 | 158.00 | 159.03 | 159.03 | 4.04% | 3,869,617 |
| Mar 9, 2026 | 152.06 | 153.49 | 147.08 | 152.85 | 152.85 | -1.22% | 2,424,694 |
| Mar 6, 2026 | 153.00 | 156.58 | 153.00 | 154.73 | 154.73 | 0.19% | 1,364,894 |
| Mar 5, 2026 | 156.88 | 157.19 | 153.51 | 154.44 | 154.44 | 0.84% | 1,920,307 |
| Mar 4, 2026 | 157.09 | 160.26 | 152.50 | 153.16 | 153.16 | -3.26% | 2,937,734 |
| Mar 3, 2026 | 167.61 | 168.50 | 158.00 | 158.32 | 158.32 | -5.75% | 3,671,519 |
| Mar 2, 2026 | 166.94 | 169.99 | 163.62 | 167.98 | 167.98 | -0.54% | 3,009,606 |
| Feb 27, 2026 | 168.50 | 171.80 | 165.84 | 168.90 | 168.90 | -0.88% | 2,228,733 |
| Feb 26, 2026 | 167.12 | 172.49 | 164.00 | 170.40 | 170.40 | 1.55% | 3,747,543 |
| Feb 25, 2026 | 161.49 | 171.39 | 160.87 | 167.80 | 167.80 | 3.91% | 4,425,488 |
| Feb 24, 2026 | 168.19 | 169.00 | 158.88 | 161.49 | 161.49 | -3.47% | 4,283,398 |
| Feb 13, 2026 | 168.60 | 172.50 | 167.30 | 167.30 | 167.30 | -1.60% | 2,090,651 |
| Feb 12, 2026 | 163.61 | 173.00 | 163.50 | 170.02 | 170.02 | 4.05% | 4,346,584 |
| Feb 11, 2026 | 162.90 | 164.67 | 162.90 | 163.41 | 163.41 | -0.38% | 1,263,494 |
| Feb 10, 2026 | 163.60 | 165.00 | 162.74 | 164.03 | 164.03 | 0.26% | 2,279,234 |
| Feb 9, 2026 | 163.97 | 164.45 | 161.83 | 163.60 | 163.60 | 1.10% | 1,680,082 |
| 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 |