Shanghai - Delayed Quote CNY
Espressif Systems (Shanghai) Co., Ltd. (688018.SS)
151.08
+7.51
+(5.23%)
At close: 3:00:04 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 142.82 | 155.18 | 140.86 | 151.08 | 151.08 | 7,845,839 |
| Jun 6, 2025 | 141.18 | 145.99 | 140.83 | 143.57 | 143.57 | 3,136,342 |
| Jun 5, 2025 | 136.30 | 141.80 | 135.16 | 141.18 | 141.18 | 2,907,263 |
| Jun 4, 2025 | 0.6 Dividend | |||||
| Jun 4, 2025 | 135.39 | 136.65 | 134.30 | 136.30 | 136.30 | 2,102,214 |
| Jun 4, 2025 | 1.4:1 Stock Splits | |||||
| Jun 3, 2025 | 132.81 | 139.68 | 131.54 | 137.85 | 137.25 | 4,624,648 |
| May 30, 2025 | 189.00 | 189.00 | 183.84 | 184.13 | 183.33 | 1,799,230 |
| May 29, 2025 | 188.80 | 192.50 | 188.05 | 190.10 | 189.27 | 1,772,157 |
| May 28, 2025 | 189.30 | 192.20 | 186.30 | 188.00 | 187.18 | 1,177,437 |
| May 27, 2025 | 191.51 | 198.60 | 188.30 | 188.73 | 187.91 | 1,680,238 |
| May 26, 2025 | 185.99 | 194.78 | 184.77 | 193.58 | 192.74 | 2,616,330 |
| May 23, 2025 | 185.61 | 188.86 | 185.12 | 186.60 | 185.79 | 3,696,238 |
| May 22, 2025 | 192.86 | 203.85 | 191.34 | 193.99 | 193.15 | 3,267,007 |
| May 21, 2025 | 196.00 | 196.62 | 192.53 | 193.13 | 192.29 | 1,606,991 |
| May 20, 2025 | 191.49 | 200.25 | 189.51 | 196.62 | 195.76 | 2,521,750 |
| May 19, 2025 | 194.49 | 196.00 | 190.51 | 190.88 | 190.05 | 2,454,485 |
| May 16, 2025 | 197.50 | 199.24 | 195.44 | 195.80 | 194.95 | 1,587,340 |
| May 15, 2025 | 200.57 | 202.23 | 197.02 | 197.88 | 197.02 | 1,952,297 |
| May 14, 2025 | 202.04 | 207.55 | 197.20 | 200.50 | 199.63 | 2,609,932 |
| May 13, 2025 | 205.00 | 210.99 | 201.50 | 204.20 | 203.31 | 3,076,692 |
| May 12, 2025 | 200.88 | 203.90 | 199.00 | 202.30 | 201.42 | 2,869,805 |
| May 9, 2025 | 208.00 | 208.88 | 197.99 | 198.50 | 197.64 | 4,804,973 |
| May 8, 2025 | 218.01 | 219.90 | 213.50 | 215.70 | 214.76 | 2,096,942 |
| May 7, 2025 | 223.00 | 224.68 | 216.47 | 218.99 | 218.04 | 2,875,417 |
| May 6, 2025 | 219.00 | 222.94 | 213.72 | 220.75 | 219.79 | 4,192,993 |
| Apr 30, 2025 | 203.00 | 218.99 | 203.00 | 218.00 | 217.05 | 6,408,114 |
| Apr 29, 2025 | 194.89 | 196.00 | 192.26 | 194.36 | 193.51 | 1,593,818 |
| Apr 28, 2025 | 192.79 | 198.80 | 189.00 | 195.40 | 194.55 | 2,863,873 |
| Apr 25, 2025 | 192.18 | 195.80 | 190.18 | 191.20 | 190.37 | 2,540,876 |
| Apr 24, 2025 | 195.00 | 195.00 | 189.58 | 192.19 | 191.35 | 1,952,565 |
| Apr 23, 2025 | 191.51 | 196.83 | 190.50 | 195.08 | 194.23 | 3,008,213 |
| Apr 22, 2025 | 191.78 | 193.80 | 188.10 | 188.21 | 187.39 | 2,377,669 |
| Apr 21, 2025 | 192.62 | 194.00 | 188.50 | 192.13 | 191.29 | 2,881,763 |
| Apr 18, 2025 | 194.00 | 194.99 | 190.42 | 193.03 | 192.19 | 1,549,117 |
| Apr 17, 2025 | 188.79 | 198.00 | 188.79 | 194.00 | 193.16 | 3,063,388 |
| Apr 16, 2025 | 194.00 | 195.00 | 187.70 | 190.71 | 189.88 | 1,935,281 |
| Apr 15, 2025 | 193.05 | 196.00 | 189.50 | 194.44 | 193.59 | 2,103,784 |
| Apr 14, 2025 | 197.66 | 199.88 | 192.00 | 193.04 | 192.20 | 2,848,711 |
| Apr 11, 2025 | 186.06 | 198.79 | 186.06 | 194.28 | 193.43 | 3,735,288 |
| Apr 10, 2025 | 185.00 | 194.67 | 185.00 | 188.31 | 187.49 | 4,393,820 |
| Apr 9, 2025 | 169.09 | 182.60 | 165.01 | 178.13 | 177.35 | 4,439,307 |
| Apr 8, 2025 | 172.66 | 180.46 | 168.99 | 174.80 | 174.04 | 4,730,082 |
| Apr 7, 2025 | 180.00 | 190.00 | 165.17 | 170.25 | 169.51 | 5,761,222 |
| Apr 3, 2025 | 213.00 | 219.98 | 205.13 | 206.46 | 205.56 | 4,368,001 |
| Apr 2, 2025 | 225.50 | 227.50 | 218.50 | 219.20 | 218.25 | 2,874,219 |
| Apr 1, 2025 | 231.00 | 233.00 | 224.66 | 226.00 | 225.02 | 3,417,123 |
| Mar 31, 2025 | 209.02 | 232.58 | 207.00 | 229.67 | 228.67 | 6,869,368 |
| Mar 28, 2025 | 214.56 | 219.47 | 209.65 | 210.00 | 209.09 | 2,444,816 |
| Mar 27, 2025 | 212.05 | 222.68 | 212.05 | 213.52 | 212.59 | 3,468,791 |
| Mar 26, 2025 | 209.11 | 217.73 | 209.11 | 214.52 | 213.59 | 3,233,809 |
| Mar 25, 2025 | 216.00 | 217.02 | 208.42 | 209.00 | 208.09 | 2,776,009 |
| Mar 24, 2025 | 217.00 | 223.96 | 212.27 | 216.30 | 215.36 | 4,082,897 |
| Mar 21, 2025 | 230.76 | 233.46 | 213.50 | 215.00 | 214.06 | 5,305,689 |
| Mar 20, 2025 | 233.07 | 243.07 | 228.01 | 232.41 | 231.40 | 5,317,789 |
| Mar 19, 2025 | 226.63 | 241.98 | 226.63 | 231.60 | 230.59 | 5,921,712 |
| Mar 18, 2025 | 219.01 | 225.98 | 215.98 | 224.50 | 223.52 | 4,804,378 |
| Mar 17, 2025 | 220.02 | 220.02 | 210.21 | 217.50 | 216.55 | 4,987,370 |
| Mar 14, 2025 | 225.66 | 235.86 | 223.67 | 227.25 | 226.26 | 5,759,336 |
| Mar 13, 2025 | 224.08 | 229.50 | 219.60 | 225.57 | 224.59 | 3,575,681 |
| Mar 12, 2025 | 223.00 | 230.08 | 217.30 | 225.40 | 224.42 | 3,738,336 |
| Mar 11, 2025 | 224.01 | 228.83 | 218.01 | 219.60 | 218.64 | 3,961,511 |
| Mar 10, 2025 | 230.02 | 231.28 | 224.01 | 230.00 | 229.00 | 3,171,463 |
| Mar 7, 2025 | 242.86 | 242.86 | 230.11 | 231.50 | 230.49 | 4,391,621 |
| Mar 6, 2025 | 237.88 | 246.00 | 232.02 | 242.74 | 241.68 | 7,398,352 |
| Mar 5, 2025 | 232.04 | 244.35 | 231.00 | 234.01 | 232.99 | 6,079,416 |
| Mar 4, 2025 | 211.33 | 233.66 | 208.00 | 229.40 | 228.40 | 6,367,927 |
| Mar 3, 2025 | 223.14 | 224.83 | 210.10 | 213.41 | 212.48 | 4,088,092 |
| Feb 28, 2025 | 231.70 | 232.50 | 217.00 | 218.98 | 218.03 | 4,002,643 |
| Feb 27, 2025 | 232.66 | 238.97 | 227.18 | 232.26 | 231.25 | 3,797,443 |
| Feb 26, 2025 | 233.58 | 242.79 | 228.00 | 235.01 | 233.99 | 4,298,718 |
| Feb 25, 2025 | 223.00 | 238.98 | 222.00 | 231.33 | 230.32 | 5,114,439 |
| Feb 24, 2025 | 235.10 | 239.66 | 227.00 | 229.45 | 228.45 | 5,312,641 |
| Feb 21, 2025 | 233.19 | 243.98 | 233.10 | 239.22 | 238.18 | 4,723,800 |
| Feb 20, 2025 | 240.00 | 243.20 | 231.51 | 237.50 | 236.47 | 4,296,201 |
| Feb 19, 2025 | 226.98 | 238.00 | 226.98 | 236.80 | 235.77 | 4,272,331 |
| Feb 18, 2025 | 230.11 | 234.98 | 226.81 | 228.08 | 227.09 | 3,295,973 |
| Feb 17, 2025 | 228.50 | 235.19 | 218.00 | 234.33 | 233.31 | 4,638,132 |
| Feb 14, 2025 | 227.62 | 231.24 | 225.00 | 230.64 | 229.64 | 4,675,885 |
| Feb 13, 2025 | 255.00 | 257.00 | 228.08 | 229.20 | 228.20 | 9,870,548 |
| Feb 12, 2025 | 253.80 | 268.90 | 249.00 | 261.40 | 260.26 | 5,787,163 |
| Feb 11, 2025 | 256.00 | 260.90 | 250.10 | 258.98 | 257.85 | 4,518,165 |
| Feb 10, 2025 | 250.01 | 262.00 | 246.33 | 257.01 | 255.89 | 5,944,551 |
| Feb 7, 2025 | 260.00 | 267.39 | 252.00 | 256.56 | 255.44 | 6,440,078 |
| Feb 6, 2025 | 246.00 | 268.78 | 245.82 | 265.00 | 263.85 | 5,991,741 |
| Feb 5, 2025 | 275.64 | 276.00 | 247.85 | 249.21 | 248.13 | 7,497,950 |
| Jan 27, 2025 | 280.00 | 288.50 | 268.97 | 270.24 | 269.06 | 5,246,366 |
| Jan 24, 2025 | 266.95 | 279.00 | 266.18 | 274.60 | 273.40 | 4,257,409 |
| Jan 23, 2025 | 285.00 | 288.98 | 267.00 | 269.50 | 268.33 | 6,685,669 |
| Jan 22, 2025 | 267.60 | 288.88 | 267.60 | 287.00 | 285.75 | 5,493,638 |
| Jan 21, 2025 | 254.00 | 290.00 | 252.26 | 279.00 | 277.79 | 8,312,810 |
| Jan 20, 2025 | 244.97 | 252.00 | 239.00 | 244.87 | 243.80 | 5,132,103 |
| Jan 17, 2025 | 218.38 | 254.57 | 218.00 | 245.83 | 244.76 | 7,095,102 |
| Jan 16, 2025 | 231.58 | 233.69 | 217.11 | 220.51 | 219.55 | 6,656,281 |
| Jan 15, 2025 | 227.00 | 246.00 | 225.03 | 236.10 | 235.07 | 6,131,899 |
| Jan 14, 2025 | 213.68 | 229.80 | 207.00 | 229.00 | 228.00 | 5,551,541 |
| Jan 13, 2025 | 210.00 | 217.39 | 205.50 | 210.59 | 209.67 | 4,800,526 |
| Jan 10, 2025 | 223.00 | 233.60 | 218.22 | 218.70 | 217.75 | 5,430,422 |
| Jan 9, 2025 | 215.96 | 232.87 | 214.81 | 221.37 | 220.41 | 7,108,818 |
| Jan 8, 2025 | 205.00 | 218.88 | 203.00 | 214.00 | 213.07 | 6,301,393 |
| Jan 7, 2025 | 202.00 | 211.99 | 195.60 | 209.85 | 208.94 | 5,863,053 |
| Jan 6, 2025 | 208.21 | 209.99 | 196.60 | 201.25 | 200.37 | 5,331,198 |
| Jan 3, 2025 | 220.33 | 223.00 | 204.70 | 208.55 | 207.64 | 5,349,994 |
| Jan 2, 2025 | 218.97 | 223.05 | 212.86 | 216.91 | 215.97 | 4,726,090 |
| Dec 31, 2024 | 223.07 | 226.00 | 216.88 | 218.00 | 217.05 | 5,169,152 |
| Dec 30, 2024 | 228.30 | 236.20 | 222.22 | 222.88 | 221.91 | 6,690,213 |
| Dec 27, 2024 | 238.00 | 251.00 | 233.61 | 235.00 | 233.98 | 6,380,696 |
| Dec 26, 2024 | 232.80 | 252.55 | 229.38 | 243.00 | 241.94 | 7,655,809 |
| Dec 25, 2024 | 234.00 | 237.10 | 224.60 | 233.00 | 231.99 | 5,695,226 |
| Dec 24, 2024 | 240.98 | 244.00 | 229.88 | 239.00 | 237.96 | 7,138,550 |
| Dec 23, 2024 | 259.97 | 259.97 | 235.50 | 237.80 | 236.76 | 8,803,502 |
| Dec 20, 2024 | 228.00 | 269.59 | 224.66 | 265.00 | 263.85 | 12,321,630 |
| Dec 19, 2024 | 206.00 | 236.86 | 199.13 | 224.66 | 223.68 | 11,139,394 |
| Dec 18, 2024 | 199.00 | 223.00 | 188.00 | 214.90 | 213.96 | 10,668,761 |
| Dec 17, 2024 | 197.11 | 206.85 | 188.99 | 199.42 | 198.55 | 8,388,287 |
| Dec 16, 2024 | 214.77 | 215.00 | 193.81 | 196.94 | 196.08 | 10,996,383 |
| Dec 13, 2024 | 206.00 | 234.00 | 206.00 | 215.42 | 214.48 | 12,626,166 |
| Dec 12, 2024 | 224.47 | 224.47 | 195.05 | 213.74 | 212.81 | 15,683,410 |
| Dec 11, 2024 | 188.00 | 213.79 | 187.16 | 213.79 | 212.86 | 13,713,610 |
| Dec 10, 2024 | 157.50 | 178.16 | 153.00 | 178.16 | 177.38 | 8,284,771 |
| Dec 9, 2024 | 142.50 | 150.75 | 141.60 | 148.47 | 147.82 | 3,925,188 |
| Dec 6, 2024 | 139.50 | 143.96 | 137.41 | 143.42 | 142.80 | 2,712,595 |
| Dec 5, 2024 | 135.85 | 140.97 | 135.50 | 140.09 | 139.48 | 2,104,155 |
| Dec 4, 2024 | 142.88 | 143.40 | 135.50 | 136.89 | 136.29 | 2,750,219 |
| Dec 3, 2024 | 145.50 | 147.73 | 139.66 | 141.72 | 141.10 | 3,585,540 |
| Dec 2, 2024 | 149.51 | 151.66 | 146.50 | 147.49 | 146.85 | 3,089,298 |
| Nov 29, 2024 | 149.99 | 153.78 | 147.10 | 150.40 | 149.75 | 3,918,496 |
| Nov 28, 2024 | 145.55 | 155.31 | 142.10 | 151.02 | 150.36 | 5,481,055 |
| Nov 27, 2024 | 135.68 | 146.11 | 134.30 | 145.20 | 144.57 | 5,110,538 |
| Nov 26, 2024 | 131.44 | 143.90 | 131.25 | 138.30 | 137.70 | 4,765,226 |
| Nov 25, 2024 | 135.15 | 139.00 | 128.40 | 132.10 | 131.53 | 4,422,424 |
| Nov 22, 2024 | 131.67 | 144.80 | 129.50 | 133.25 | 132.67 | 6,419,374 |
| Nov 21, 2024 | 123.99 | 135.00 | 123.49 | 130.79 | 130.22 | 4,430,800 |
| Nov 20, 2024 | 122.50 | 124.00 | 121.01 | 122.84 | 122.31 | 1,323,911 |
| Nov 19, 2024 | 120.04 | 123.50 | 119.00 | 123.14 | 122.60 | 1,647,530 |
| Nov 18, 2024 | 124.00 | 125.79 | 118.70 | 119.88 | 119.36 | 2,457,508 |
| Nov 15, 2024 | 127.31 | 131.09 | 124.02 | 124.03 | 123.49 | 2,025,647 |
| Nov 14, 2024 | 132.04 | 133.74 | 127.01 | 127.28 | 126.73 | 1,947,068 |
| Nov 13, 2024 | 132.00 | 132.90 | 128.01 | 132.70 | 132.12 | 2,552,922 |
| Nov 12, 2024 | 136.99 | 136.99 | 131.51 | 132.90 | 132.32 | 3,506,762 |
| Nov 11, 2024 | 130.50 | 136.69 | 130.12 | 135.50 | 134.91 | 3,795,213 |
| Nov 8, 2024 | 130.99 | 135.00 | 130.45 | 131.25 | 130.68 | 3,705,252 |
| Nov 7, 2024 | 126.61 | 130.79 | 126.12 | 129.45 | 128.89 | 2,468,819 |
| Nov 6, 2024 | 130.65 | 131.88 | 127.00 | 127.95 | 127.39 | 2,851,797 |
| Nov 5, 2024 | 122.06 | 131.36 | 121.75 | 129.40 | 128.84 | 3,929,657 |
| Nov 4, 2024 | 121.50 | 123.50 | 120.69 | 123.00 | 122.46 | 2,013,646 |
| Nov 1, 2024 | 125.00 | 125.09 | 120.87 | 121.01 | 120.48 | 2,692,924 |
| Oct 31, 2024 | 124.97 | 127.90 | 123.42 | 126.20 | 125.65 | 2,627,511 |
| Oct 30, 2024 | 127.02 | 128.31 | 123.90 | 125.67 | 125.12 | 2,566,226 |
| Oct 29, 2024 | 131.00 | 133.15 | 127.81 | 128.02 | 127.46 | 2,641,852 |
| Oct 28, 2024 | 130.49 | 132.30 | 129.12 | 130.12 | 129.55 | 2,444,299 |
| Oct 25, 2024 | 134.71 | 135.94 | 128.84 | 131.81 | 131.24 | 3,605,549 |
| Oct 24, 2024 | 134.00 | 138.50 | 133.51 | 134.70 | 134.11 | 4,036,364 |
| Oct 23, 2024 | 135.00 | 136.26 | 131.00 | 132.25 | 131.67 | 3,010,557 |
| Oct 22, 2024 | 139.00 | 139.57 | 134.00 | 136.30 | 135.71 | 3,607,429 |
| Oct 21, 2024 | 146.52 | 151.46 | 139.09 | 140.00 | 139.39 | 6,310,344 |
| Oct 18, 2024 | 128.82 | 149.96 | 127.35 | 144.04 | 143.41 | 5,066,802 |
| Oct 17, 2024 | 127.12 | 133.38 | 124.80 | 129.27 | 128.71 | 2,984,593 |
| Oct 16, 2024 | 126.60 | 129.20 | 123.37 | 125.14 | 124.60 | 2,717,384 |
| Oct 15, 2024 | 136.00 | 136.35 | 129.03 | 129.40 | 128.84 | 4,343,194 |
| Oct 14, 2024 | 121.01 | 137.23 | 121.01 | 137.15 | 136.55 | 5,044,580 |
| Oct 11, 2024 | 126.58 | 128.69 | 115.90 | 118.29 | 117.78 | 3,442,655 |
| Oct 10, 2024 | 135.44 | 137.53 | 128.34 | 128.55 | 127.99 | 3,732,754 |
| Oct 9, 2024 | 134.00 | 147.88 | 130.00 | 136.00 | 135.41 | 5,536,708 |
| Oct 8, 2024 | 140.47 | 140.47 | 132.51 | 140.47 | 139.86 | 4,049,789 |
| Sep 30, 2024 | 109.40 | 117.98 | 104.36 | 117.06 | 116.55 | 4,072,338 |
| Sep 27, 2024 | 98.00 | 101.50 | 96.90 | 100.95 | 100.51 | 860,970 |
| Sep 26, 2024 | 92.10 | 96.60 | 91.07 | 96.60 | 96.18 | 1,887,471 |
| Sep 25, 2024 | 92.50 | 95.77 | 91.48 | 91.48 | 91.08 | 2,497,557 |
| Sep 24, 2024 | 91.20 | 92.30 | 88.33 | 92.07 | 91.67 | 1,701,080 |
| Sep 23, 2024 | 89.76 | 91.59 | 88.75 | 89.92 | 89.53 | 1,410,591 |
| Sep 20, 2024 | 89.89 | 91.19 | 89.02 | 89.76 | 89.37 | 981,755 |
| Sep 19, 2024 | 90.68 | 91.20 | 88.59 | 89.61 | 89.22 | 1,221,545 |
| Sep 18, 2024 | 91.89 | 92.45 | 89.15 | 90.40 | 90.01 | 1,052,143 |
| Sep 13, 2024 | 91.72 | 92.53 | 90.11 | 91.80 | 91.40 | 859,465 |
| Sep 12, 2024 | 93.10 | 93.80 | 90.99 | 91.32 | 90.92 | 1,042,898 |
| Sep 11, 2024 | 93.00 | 94.55 | 92.18 | 92.76 | 92.36 | 744,050 |
| Sep 10, 2024 | 93.21 | 94.56 | 91.80 | 93.94 | 93.53 | 1,093,016 |
| Sep 9, 2024 | 92.27 | 94.20 | 91.81 | 93.40 | 92.99 | 1,097,919 |
| Sep 6, 2024 | 95.50 | 96.00 | 92.68 | 92.70 | 92.30 | 1,098,209 |
| Sep 5, 2024 | 96.53 | 97.66 | 95.20 | 95.57 | 95.15 | 685,226 |
| Sep 4, 2024 | 95.99 | 98.17 | 94.77 | 96.28 | 95.86 | 1,001,176 |
| Sep 3, 2024 | 95.89 | 98.50 | 95.85 | 96.02 | 95.60 | 1,027,280 |
| Sep 2, 2024 | 100.50 | 100.97 | 96.42 | 96.46 | 96.04 | 1,544,360 |
| Aug 30, 2024 | 95.49 | 101.21 | 95.01 | 99.90 | 99.47 | 2,196,925 |
| Aug 29, 2024 | 96.74 | 97.30 | 94.49 | 95.43 | 95.01 | 1,508,971 |
| Aug 28, 2024 | 96.10 | 97.58 | 96.10 | 96.93 | 96.51 | 643,481 |
| Aug 27, 2024 | 97.59 | 98.50 | 96.33 | 96.71 | 96.29 | 735,186 |
| Aug 26, 2024 | 99.17 | 99.90 | 97.57 | 98.28 | 97.85 | 911,907 |
| Aug 23, 2024 | 98.58 | 99.80 | 98.30 | 99.30 | 98.87 | 749,303 |
| Aug 22, 2024 | 100.31 | 100.80 | 98.02 | 99.34 | 98.91 | 1,113,523 |
| Aug 21, 2024 | 101.09 | 101.88 | 99.40 | 100.11 | 99.67 | 1,050,674 |
| Aug 20, 2024 | 102.44 | 103.00 | 100.15 | 101.10 | 100.66 | 1,179,485 |
| Aug 19, 2024 | 101.41 | 103.85 | 101.41 | 102.60 | 102.15 | 1,175,298 |
| Aug 16, 2024 | 102.53 | 104.20 | 101.49 | 101.58 | 101.14 | 1,066,894 |
| Aug 15, 2024 | 103.00 | 104.60 | 101.88 | 102.53 | 102.08 | 1,211,316 |
| Aug 14, 2024 | 104.14 | 104.99 | 102.79 | 103.19 | 102.74 | 901,145 |
| Aug 13, 2024 | 103.08 | 105.23 | 103.00 | 104.51 | 104.06 | 842,791 |
| Aug 12, 2024 | 103.91 | 105.20 | 102.32 | 103.50 | 103.05 | 1,279,668 |
| Aug 9, 2024 | 105.10 | 106.50 | 103.81 | 104.01 | 103.56 | 1,425,325 |
| Aug 8, 2024 | 100.66 | 104.80 | 100.66 | 104.09 | 103.64 | 1,805,939 |
| Aug 7, 2024 | 102.00 | 104.20 | 101.40 | 101.88 | 101.44 | 1,826,532 |
| Aug 6, 2024 | 104.50 | 105.10 | 101.01 | 102.59 | 102.14 | 2,407,485 |
| Aug 5, 2024 | 109.70 | 109.70 | 102.38 | 102.62 | 102.17 | 3,720,615 |
| Aug 2, 2024 | 111.48 | 114.95 | 109.51 | 110.31 | 109.83 | 2,283,321 |
| Aug 1, 2024 | 109.90 | 114.50 | 109.08 | 112.55 | 112.06 | 3,301,409 |
| Jul 31, 2024 | 106.46 | 110.00 | 104.74 | 108.99 | 108.52 | 3,361,250 |
| Jul 30, 2024 | 103.01 | 107.27 | 102.00 | 105.83 | 105.37 | 3,608,375 |
| Jul 29, 2024 | 104.51 | 105.30 | 101.49 | 102.64 | 102.19 | 2,327,124 |
| Jul 26, 2024 | 104.40 | 106.19 | 102.89 | 104.66 | 104.20 | 1,863,589 |
| Jul 25, 2024 | 106.37 | 106.37 | 102.64 | 104.80 | 104.34 | 2,200,460 |
| Jul 24, 2024 | 105.00 | 108.49 | 103.01 | 105.38 | 104.92 | 4,504,543 |
| Jul 23, 2024 | 111.80 | 111.99 | 108.50 | 108.87 | 108.40 | 1,904,654 |
| Jul 22, 2024 | 111.16 | 114.56 | 109.80 | 111.09 | 110.61 | 1,901,265 |
| Jul 19, 2024 | 107.58 | 114.86 | 107.58 | 111.88 | 111.39 | 3,137,503 |
| Jul 18, 2024 | 109.00 | 109.10 | 103.00 | 108.30 | 107.83 | 4,230,699 |
| Jul 17, 2024 | 109.90 | 112.73 | 109.86 | 110.07 | 109.59 | 2,168,342 |
| Jul 16, 2024 | 108.49 | 111.65 | 107.51 | 111.06 | 110.58 | 3,117,270 |
| Jul 15, 2024 | 103.22 | 109.79 | 103.20 | 108.00 | 107.53 | 3,493,904 |
| Jul 12, 2024 | 102.46 | 103.91 | 101.60 | 103.23 | 102.78 | 1,837,657 |
| Jul 11, 2024 | 102.90 | 105.00 | 99.99 | 103.56 | 103.11 | 3,475,161 |
| Jul 10, 2024 | 98.88 | 100.67 | 98.07 | 99.69 | 99.26 | 2,096,263 |
| Jul 9, 2024 | 95.00 | 99.82 | 94.38 | 99.11 | 98.68 | 3,089,022 |
| Jul 8, 2024 | 97.08 | 98.99 | 95.28 | 95.67 | 95.25 | 2,488,261 |
| Jul 5, 2024 | 95.45 | 95.45 | 95.45 | 95.45 | 95.03 | - |
| Jul 4, 2024 | 97.99 | 99.72 | 95.37 | 95.45 | 95.03 | 3,744,415 |
| Jul 3, 2024 | 97.39 | 98.70 | 93.90 | 96.76 | 96.34 | 3,541,288 |
| Jul 2, 2024 | 97.10 | 99.08 | 95.88 | 96.99 | 96.57 | 3,136,111 |
| Jul 1, 2024 | 99.90 | 101.88 | 94.50 | 97.10 | 96.68 | 5,361,840 |
| Jun 28, 2024 | 100.00 | 100.00 | 96.24 | 98.68 | 98.25 | 6,796,274 |
| Jun 27, 2024 | 98.20 | 99.04 | 94.83 | 99.04 | 98.61 | 9,705,396 |
| Jun 26, 2024 | 79.87 | 82.88 | 79.80 | 82.53 | 82.17 | 1,488,449 |
| Jun 25, 2024 | 81.64 | 82.05 | 79.01 | 79.92 | 79.57 | 2,073,123 |
| Jun 24, 2024 | 82.67 | 85.44 | 81.47 | 81.64 | 81.28 | 2,278,995 |
| Jun 21, 2024 | 82.00 | 83.00 | 81.30 | 82.67 | 82.31 | 1,398,793 |
| Jun 20, 2024 | 80.84 | 84.45 | 80.70 | 82.85 | 82.49 | 2,351,115 |
| Jun 19, 2024 | 80.65 | 82.32 | 80.00 | 81.20 | 80.85 | 1,296,787 |
| Jun 18, 2024 | 80.88 | 82.30 | 79.80 | 80.66 | 80.31 | 1,333,917 |
| Jun 17, 2024 | 77.67 | 81.99 | 77.46 | 81.15 | 80.80 | 2,163,562 |
| Jun 14, 2024 | 78.20 | 78.87 | 76.51 | 78.01 | 77.67 | 1,427,582 |
| Jun 13, 2024 | 77.11 | 79.34 | 76.35 | 78.89 | 78.55 | 1,838,774 |
| Jun 12, 2024 | 75.35 | 79.19 | 75.35 | 76.85 | 76.52 | 1,637,464 |
| Jun 11, 2024 | 73.46 | 75.82 | 73.06 | 75.68 | 75.35 | 1,174,339 |
Related Tickers
688385.SS Shanghai Fudan Microelectronics Group Company Limited
48.91
+0.82%
603501.SS Will Semiconductor Co., Ltd.
130.00
-1.81%
603986.SS Giga Device Semiconductor Inc.
122.63
-0.66%
688981.SS Semiconductor Manufacturing International Corporation
84.43
-0.15%
MEX.F Melexis NV
66.00
+2.25%
2533.HK Black Sesame International Holding Limited
19.000
-0.21%
IFX.F Infineon Technologies AG
36.38
+2.03%
1347.HK HUA HONG SEMI
32.500
+2.52%
0981.HK SMIC
42.250
+5.10%
PI Impinj, Inc.
117.13
+3.24%