Shanghai - Delayed Quote CNY

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

Compare
229.00
+18.41
+(8.74%)
At close: 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 2025213.68229.80207.00229.00229.005,551,541
Jan 13, 2025210.00217.39205.50210.59210.594,800,526
Jan 10, 2025223.00233.60218.22218.70218.705,430,422
Jan 9, 2025215.96232.87214.81221.37221.377,108,818
Jan 8, 2025205.00218.88203.00214.00214.006,301,393
Jan 7, 2025202.00211.99195.60209.85209.855,863,053
Jan 6, 2025208.21209.99196.60201.25201.255,331,198
Jan 3, 2025220.33223.00204.70208.55208.555,349,994
Jan 2, 2025218.97223.05212.86216.91216.914,726,090
Dec 31, 2024223.07226.00216.88218.00218.005,169,152
Dec 30, 2024228.30236.20222.22222.88222.886,690,213
Dec 27, 2024238.00251.00233.61235.00235.006,380,696
Dec 26, 2024232.80252.55229.38243.00243.007,655,809
Dec 25, 2024234.00237.10224.60233.00233.005,695,226
Dec 24, 2024240.98244.00229.88239.00239.007,138,550
Dec 23, 2024259.97259.97235.50237.80237.808,803,502
Dec 20, 2024228.00269.59224.66265.00265.0012,321,630
Dec 19, 2024206.00236.86199.13224.66224.6611,139,394
Dec 18, 2024199.00223.00188.00214.90214.9010,668,761
Dec 17, 2024197.11206.85188.99199.42199.428,388,287
Dec 16, 2024214.77215.00193.81196.94196.9410,996,383
Dec 13, 2024206.00234.00206.00215.42215.4212,626,166
Dec 12, 2024224.47224.47195.05213.74213.7415,683,410
Dec 11, 2024188.00213.79187.16213.79213.7913,713,610
Dec 10, 2024157.50178.16153.00178.16178.168,284,771
Dec 9, 2024142.50150.75141.60148.47148.473,925,188
Dec 6, 2024139.50143.96137.41143.42143.422,712,595
Dec 5, 2024135.85140.97135.50140.09140.092,104,155
Dec 4, 2024142.88143.40135.50136.89136.892,750,219
Dec 3, 2024145.50147.73139.66141.72141.723,585,540
Dec 2, 2024149.51151.66146.50147.49147.493,089,298
Nov 29, 2024149.99153.78147.10150.40150.403,918,496
Nov 28, 2024145.55155.31142.10151.02151.025,481,055
Nov 27, 2024135.68146.11134.30145.20145.205,110,538
Nov 26, 2024131.44143.90131.25138.30138.304,765,226
Nov 25, 2024135.15139.00128.40132.10132.104,422,424
Nov 22, 2024131.67144.80129.50133.25133.256,419,374
Nov 21, 2024123.99135.00123.49130.79130.794,430,800
Nov 20, 2024122.50124.00121.01122.84122.841,323,911
Nov 19, 2024120.04123.50119.00123.14123.141,647,530
Nov 18, 2024124.00125.79118.70119.88119.882,457,508
Nov 15, 2024127.31131.09124.02124.03124.032,025,647
Nov 14, 2024132.04133.74127.01127.28127.281,947,068
Nov 13, 2024132.00132.90128.01132.70132.702,552,922
Nov 12, 2024136.99136.99131.51132.90132.903,506,762
Nov 11, 2024130.50136.69130.12135.50135.503,795,213
Nov 8, 2024130.99135.00130.45131.25131.253,705,252
Nov 7, 2024126.61130.79126.12129.45129.452,468,819
Nov 6, 2024130.65131.88127.00127.95127.952,851,797
Nov 5, 2024122.06131.36121.75129.40129.403,929,657
Nov 4, 2024121.50123.50120.69123.00123.002,013,646
Nov 1, 2024125.00125.09120.87121.01121.012,692,924
Oct 31, 2024124.97127.90123.42126.20126.202,627,511
Oct 30, 2024127.02128.31123.90125.67125.672,566,226
Oct 29, 2024131.00133.15127.81128.02128.022,641,852
Oct 28, 2024130.49132.30129.12130.12130.122,444,299
Oct 25, 2024134.71135.94128.84131.81131.813,605,549
Oct 24, 2024134.00138.50133.51134.70134.704,036,364
Oct 23, 2024135.00136.26131.00132.25132.253,010,557
Oct 22, 2024139.00139.57134.00136.30136.303,607,429
Oct 21, 2024146.52151.46139.09140.00140.006,310,344
Oct 18, 2024128.82149.96127.35144.04144.045,066,802
Oct 17, 2024127.12133.38124.80129.27129.272,984,593
Oct 16, 2024126.60129.20123.37125.14125.142,717,384
Oct 15, 2024136.00136.35129.03129.40129.404,343,194
Oct 14, 2024121.01137.23121.01137.15137.155,044,580
Oct 11, 2024126.58128.69115.90118.29118.293,442,655
Oct 10, 2024135.44137.53128.34128.55128.553,732,754
Oct 9, 2024134.00147.88130.00136.00136.005,536,708
Oct 8, 2024140.47140.47132.51140.47140.474,049,789
Sep 30, 2024109.40117.98104.36117.06117.064,072,338
Sep 27, 202498.00101.5096.90100.95100.95860,970
Sep 26, 202492.1096.6091.0796.6096.601,887,471
Sep 25, 202492.5095.7791.4891.4891.482,497,557
Sep 24, 202491.2092.3088.3392.0792.071,701,080
Sep 23, 202489.7691.5988.7589.9289.921,410,591
Sep 20, 202489.8991.1989.0289.7689.76981,755
Sep 19, 202490.6891.2088.5989.6189.611,221,545
Sep 18, 202491.8992.4589.1590.4090.401,052,143
Sep 13, 202491.7292.5390.1191.8091.80859,465
Sep 12, 202493.1093.8090.9991.3291.321,042,898
Sep 11, 202493.0094.5592.1892.7692.76744,050
Sep 10, 202493.2194.5691.8093.9493.941,093,016
Sep 9, 202492.2794.2091.8193.4093.401,097,919
Sep 6, 202495.5096.0092.6892.7092.701,098,209
Sep 5, 202496.5397.6695.2095.5795.57685,226
Sep 4, 202495.9998.1794.7796.2896.281,001,176
Sep 3, 202495.8998.5095.8596.0296.021,027,280
Sep 2, 2024100.50100.9796.4296.4696.461,544,360
Aug 30, 202495.49101.2195.0199.9099.902,196,925
Aug 29, 202496.7497.3094.4995.4395.431,508,971
Aug 28, 202496.1097.5896.1096.9396.93643,481
Aug 27, 202497.5998.5096.3396.7196.71735,186
Aug 26, 202499.1799.9097.5798.2898.28911,907
Aug 23, 202498.5899.8098.3099.3099.30749,303
Aug 22, 2024100.31100.8098.0299.3499.341,113,523
Aug 21, 2024101.09101.8899.40100.11100.111,050,674
Aug 20, 2024102.44103.00100.15101.10101.101,179,485
Aug 19, 2024101.41103.85101.41102.60102.601,175,298
Aug 16, 2024102.53104.20101.49101.58101.581,066,894
Aug 15, 2024103.00104.60101.88102.53102.531,211,316
Aug 14, 2024104.14104.99102.79103.19103.19901,145
Aug 13, 2024103.08105.23103.00104.51104.51842,791
Aug 12, 2024103.91105.20102.32103.50103.501,279,668
Aug 9, 2024105.10106.50103.81104.01104.011,425,325
Aug 8, 2024100.66104.80100.66104.09104.091,805,939
Aug 7, 2024102.00104.20101.40101.88101.881,826,532
Aug 6, 2024104.50105.10101.01102.59102.592,407,485
Aug 5, 2024109.70109.70102.38102.62102.623,720,615
Aug 2, 2024111.48114.95109.51110.31110.312,283,321
Aug 1, 2024109.90114.50109.08112.55112.553,301,409
Jul 31, 2024106.46110.00104.74108.99108.993,361,250
Jul 30, 2024103.01107.27102.00105.83105.833,608,375
Jul 29, 2024104.51105.30101.49102.64102.642,327,124
Jul 26, 2024104.40106.19102.89104.66104.661,863,589
Jul 25, 2024106.37106.37102.64104.80104.802,200,460
Jul 24, 2024105.00108.49103.01105.38105.384,504,543
Jul 23, 2024111.80111.99108.50108.87108.871,904,654
Jul 22, 2024111.16114.56109.80111.09111.091,901,265
Jul 19, 2024107.58114.86107.58111.88111.883,137,503
Jul 18, 2024109.00109.10103.00108.30108.304,230,699
Jul 17, 2024109.90112.73109.86110.07110.072,168,342
Jul 16, 2024108.49111.65107.51111.06111.063,117,270
Jul 15, 2024103.22109.79103.20108.00108.003,493,904
Jul 12, 2024102.46103.91101.60103.23103.231,837,657
Jul 11, 2024102.90105.0099.99103.56103.563,475,161
Jul 10, 202498.88100.6798.0799.6999.692,096,263
Jul 9, 202495.0099.8294.3899.1199.113,089,022
Jul 8, 202497.0898.9995.2895.6795.672,488,261
Jul 5, 202495.4595.4595.4595.4595.45-
Jul 4, 202497.9999.7295.3795.4595.453,744,415
Jul 3, 202497.3998.7093.9096.7696.763,541,288
Jul 2, 202497.1099.0895.8896.9996.993,136,111
Jul 1, 202499.90101.8894.5097.1097.105,361,840
Jun 28, 2024100.00100.0096.2498.6898.686,796,274
Jun 27, 202498.2099.0494.8399.0499.049,705,396
Jun 26, 202479.8782.8879.8082.5382.531,488,449
Jun 25, 202481.6482.0579.0179.9279.922,073,123
Jun 24, 202482.6785.4481.4781.6481.642,278,995
Jun 21, 202482.0083.0081.3082.6782.671,398,793
Jun 20, 202480.8484.4580.7082.8582.852,351,115
Jun 19, 202480.6582.3280.0081.2081.201,296,787
Jun 18, 202480.8882.3079.8080.6680.661,333,917
Jun 17, 202477.6781.9977.4681.1581.152,163,562
Jun 14, 202478.2078.8776.5178.0178.011,427,582
Jun 13, 202477.1179.3476.3578.8978.891,838,774
Jun 12, 202475.3579.1975.3576.8576.851,637,464
Jun 11, 202473.4675.8273.0675.6875.681,174,339
Jun 7, 202473.9275.2872.7573.9373.93936,473
Jun 6, 202475.6476.3873.8073.8073.80949,277
Jun 5, 202474.4476.3074.4474.9074.90850,534
Jun 4, 202474.6275.2572.8274.8874.881,066,920
Jun 3, 202474.6276.1674.0874.5874.581,258,001
May 31, 202474.2475.3273.7174.8474.841,012,251
May 30, 202472.1875.2471.4074.4774.471,295,375
May 29, 202473.6674.1072.0072.5672.56880,770
May 28, 202474.1275.2973.0073.1073.101,065,975
May 27, 202472.4674.0570.3073.9073.901,301,292
May 24, 202473.5174.4472.2272.2972.29803,103
May 23, 202475.8976.2573.6073.9073.901,052,910
May 22, 202476.9076.9075.2675.6675.66712,837
May 21, 202476.3077.0075.1875.8375.83628,299
May 20, 202475.0076.6674.1176.3076.301,060,080
May 17, 202474.2074.8172.1074.6874.681,354,409
May 16, 2024 1.00 Dividend
May 16, 202475.7076.6974.0674.1974.191,122,369
May 16, 2024 1.4:1 Stock Splits
May 15, 202477.1477.6175.1175.7174.711,056,888
May 14, 202477.3580.2176.6476.7975.771,574,269
May 13, 202476.3379.1475.4476.5675.551,443,387
May 10, 202478.1778.5775.8777.0776.051,326,802
May 9, 202476.6878.2476.2677.5876.551,101,542
May 8, 202476.8577.5075.7976.4375.421,955,538
May 7, 202478.5779.7676.8376.9575.932,146,879
May 6, 202477.5079.5676.8079.2978.242,238,338
Apr 30, 202477.8678.3676.0876.1675.161,677,370
Apr 29, 202475.0078.9175.0077.9576.923,033,157
Apr 26, 202474.0975.2572.8975.1174.121,934,924
Apr 25, 202472.1474.6471.4473.4272.452,262,027
Apr 24, 202470.5773.2170.4772.0471.091,902,433
Apr 23, 202471.1172.5770.0070.6069.671,745,272
Apr 22, 202468.5472.0965.0171.6170.663,186,526
Apr 19, 202472.1473.4968.8669.9168.993,461,119
Apr 18, 202467.1469.8866.7169.4368.511,964,260
Apr 17, 202464.6767.4464.3367.4466.551,859,400
Apr 16, 202466.5567.3663.5763.7662.921,896,993
Apr 15, 202466.0968.1465.7666.7565.871,430,944
Apr 12, 202466.9667.5666.1566.4465.57890,765
Apr 11, 202466.1267.7765.8666.8665.971,198,142
Apr 10, 202468.6468.6465.8166.3465.471,205,339
Apr 9, 202464.5769.2064.5368.6767.761,813,355
Apr 8, 202467.1968.1164.4364.5363.681,773,317
Apr 3, 202466.7168.5766.1267.6666.771,200,137
Apr 2, 202467.9068.5466.8467.3266.431,041,762
Apr 1, 202466.5968.3666.5168.3267.421,212,719
Mar 29, 202465.6366.0664.1466.4565.57795,086
Mar 28, 202465.7567.4565.0065.3964.532,208,071
Mar 27, 202468.0768.5565.7766.1565.282,013,768
Mar 26, 202471.1471.8667.1467.9367.032,213,947
Mar 25, 202471.1173.8169.9470.4169.483,626,431
Mar 22, 202469.8070.6968.1968.4667.561,284,344
Mar 21, 202470.1171.3469.4369.9469.011,025,976
Mar 20, 202469.3070.1268.4170.0969.161,131,141
Mar 19, 202469.7970.4969.2969.2968.381,133,748
Mar 18, 202468.6169.9667.8769.6168.691,587,271
Mar 15, 202467.8568.8467.0168.7567.84863,203
Mar 14, 202469.0869.5466.9967.4266.531,094,028
Mar 13, 202470.0070.7169.1069.4168.501,094,763
Mar 12, 202467.8670.2667.6669.4668.551,315,034
Mar 11, 202466.4168.0065.5167.9867.081,080,514
Mar 8, 202466.1767.2165.3666.9766.091,396,976
Mar 7, 202468.6669.1266.4166.4165.54988,982
Mar 6, 202468.5769.5767.3168.2467.331,057,124
Mar 5, 202468.5670.6368.3469.5068.581,887,032
Mar 4, 202469.2969.9467.8669.0268.111,724,940
Mar 1, 202467.7369.6467.3568.7067.792,015,272
Feb 29, 202464.2967.6864.2967.6866.781,679,519
Feb 28, 202468.5869.9364.2964.2963.441,951,717
Feb 27, 202466.0069.2165.0768.5767.672,100,929
Feb 26, 202466.4368.1465.1466.6165.731,820,768
Feb 23, 202465.3666.0563.5965.7964.921,754,055
Feb 22, 202463.8065.2463.7664.8163.961,376,540
Feb 21, 202463.7965.4862.5063.8663.011,915,790
Feb 20, 202464.5065.5662.3864.5063.652,393,790
Feb 19, 202465.7066.1963.7165.5664.692,567,672
Feb 8, 202461.8267.0761.8263.5062.663,038,562
Feb 7, 202460.2463.1459.3661.2060.392,797,909
Feb 6, 202455.8861.0654.0559.6458.862,821,679
Feb 5, 202455.3657.7751.9456.4655.722,421,414
Feb 2, 202460.1460.7054.3756.1955.452,820,505
Feb 1, 202458.0761.6457.4960.1459.342,776,104
Jan 31, 202460.1160.8557.3057.6356.872,297,664
Jan 30, 202459.1461.1158.7460.1159.312,488,410
Jan 29, 202459.9161.2958.7158.7257.951,599,362
Jan 26, 202461.7061.8059.2959.3658.581,656,555
Jan 25, 202460.3462.3459.4361.8461.021,783,878
Jan 24, 202461.4361.7058.2160.4959.691,702,520
Jan 23, 202461.2161.9060.1261.2560.441,432,758
Jan 22, 202464.8665.5660.7361.0760.261,723,822
Jan 19, 202465.3766.2164.5764.7463.891,187,426
Jan 18, 202465.0066.7162.7165.1964.331,873,267
Jan 17, 202468.5768.7265.4565.7064.831,375,271
Jan 16, 202469.2970.8667.1468.6067.691,922,254
Jan 15, 202468.2971.0667.9369.5868.661,512,590

Related Tickers

603893.SS Rockchip Electronics Co., Ltd.
125.16
+3.44%
 
MCHP Microchip Technology Incorporated
55.91
+1.30%
 
UMC United Microelectronics Corporation
6.20
+0.81%
 
ARM Arm Holdings plc
137.07
-2.43%
 
INTC Intel Corporation
19.20
+0.26%
 
2454.TW MediaTek Inc.
1,400.00
+0.72%
 
MU Micron Technology, Inc.
95.06
-4.31%
 
2330.TW Taiwan Semiconductor Manufacturing Company Limited
1,090.00
+1.40%
 
NVDA NVIDIA Corporation
133.23
-1.97%