Espressif Systems (Shanghai) Co. Ltd. Class A 688018
SSE · China · Electronic Technology
CNY 115.08-0.71 (-0.61%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 115.08 | -0.61% | CNY 116.28 | CNY 118.49 | CNY 114.20 | 4.39M |
| 2026-09-29 | CNY 115.79 | +0.08% | CNY 115.52 | CNY 116.99 | CNY 113.27 | 4.15M |
| 2026-09-28 | CNY 115.70 | -2.48% | CNY 118.56 | CNY 119.10 | CNY 114.58 | 4.18M |
| 2026-09-24 | CNY 118.64 | -2.94% | CNY 121.89 | CNY 122.78 | CNY 118.64 | 3.55M |
| 2026-09-23 | CNY 122.23 | -1.11% | CNY 123.95 | CNY 124.88 | CNY 120.96 | 6.66M |
| 2026-09-22 | CNY 123.60 | +10.06% | CNY 114.68 | CNY 125.85 | CNY 114.61 | 13.01M |
| 2026-09-21 | CNY 112.30 | +0.17% | CNY 113.00 | CNY 113.17 | CNY 110.68 | 3.64M |
| 2026-09-18 | CNY 112.11 | +7.61% | CNY 105.73 | CNY 114.35 | CNY 105.60 | 7.65M |
| 2026-09-17 | CNY 104.18 | -0.61% | CNY 103.93 | CNY 105.35 | CNY 103.33 | 2.50M |
| 2026-09-16 | CNY 104.82 | +2.16% | CNY 102.37 | CNY 104.96 | CNY 101.53 | 3.38M |
| 2026-09-15 | CNY 102.60 | -0.19% | CNY 102.73 | CNY 104.00 | CNY 102.31 | 2.10M |
| 2026-09-14 | CNY 102.80 | -0.82% | CNY 102.55 | CNY 103.34 | CNY 101.05 | 1.98M |
| 2026-09-11 | CNY 103.65 | -1.68% | CNY 104.18 | CNY 105.32 | CNY 101.69 | 3.05M |
| 2026-09-10 | CNY 105.42 | -2.73% | CNY 107.85 | CNY 107.85 | CNY 104.60 | 3.99M |
| 2026-09-09 | CNY 108.38 | -2.47% | CNY 110.57 | CNY 111.65 | CNY 108.12 | 2.92M |
| 2026-09-08 | CNY 111.13 | -2.35% | CNY 113.28 | CNY 113.75 | CNY 110.40 | 2.94M |
| 2026-09-07 | CNY 113.81 | +2.07% | CNY 112.28 | CNY 114.71 | CNY 110.10 | 4.11M |
| 2026-09-04 | CNY 111.50 | -4.20% | CNY 117.50 | CNY 118.00 | CNY 110.69 | 4.87M |
| 2026-09-03 | CNY 116.39 | -1.21% | CNY 118.80 | CNY 120.50 | CNY 115.45 | 3.41M |
| 2026-09-02 | CNY 117.81 | -5.01% | CNY 123.62 | CNY 123.80 | CNY 117.57 | 4.77M |
| 2026-09-01 | CNY 124.02 | -1.33% | CNY 124.99 | CNY 127.17 | CNY 123.90 | 5.58M |
| 2026-08-31 | CNY 125.69 | +8.47% | CNY 114.21 | CNY 126.28 | CNY 114.21 | 8.56M |
| 2026-08-28 | CNY 115.88 | +2.35% | CNY 113.00 | CNY 117.64 | CNY 112.03 | 5.05M |
| 2026-08-27 | CNY 113.22 | +1.41% | CNY 112.05 | CNY 113.78 | CNY 111.10 | 3.44M |
| 2026-08-26 | CNY 111.65 | +2.43% | CNY 108.40 | CNY 112.48 | CNY 108.40 | 3.46M |
| 2026-08-25 | CNY 109.00 | +0.64% | CNY 106.88 | CNY 111.41 | CNY 106.80 | 2.64M |
| 2026-08-24 | CNY 108.31 | -3.48% | CNY 112.20 | CNY 112.20 | CNY 106.11 | 3.67M |
| 2026-08-21 | CNY 112.21 | +0.01% | CNY 111.32 | CNY 112.80 | CNY 109.31 | 2.77M |
| 2026-08-20 | CNY 112.20 | +1.24% | CNY 112.00 | CNY 114.12 | CNY 109.81 | 3.69M |
| 2026-08-19 | CNY 110.83 | -2.42% | CNY 111.95 | CNY 113.78 | CNY 109.27 | 5.32M |
| 2026-08-18 | CNY 113.58 | -0.72% | CNY 113.80 | CNY 114.60 | CNY 111.93 | 4.69M |
| 2026-08-17 | CNY 114.40 | +2.14% | CNY 112.00 | CNY 114.63 | CNY 111.31 | 4.40M |
| 2026-08-14 | CNY 112.00 | 0.00% | CNY 112.32 | CNY 115.66 | CNY 111.10 | 4.38M |
| 2026-08-13 | CNY 112.00 | -1.84% | CNY 115.50 | CNY 116.77 | CNY 111.57 | 4.92M |
| 2026-08-12 | CNY 114.10 | -0.32% | CNY 114.00 | CNY 114.98 | CNY 112.50 | 3.75M |
| 2026-08-11 | CNY 114.47 | +3.13% | CNY 110.00 | CNY 117.77 | CNY 109.48 | 5.76M |
| 2026-08-10 | CNY 111.00 | -0.95% | CNY 111.35 | CNY 112.07 | CNY 109.00 | 4.17M |
| 2026-08-07 | CNY 112.06 | +0.94% | CNY 110.24 | CNY 113.12 | CNY 109.36 | 5.32M |
| 2026-08-06 | CNY 111.02 | +0.30% | CNY 109.33 | CNY 112.60 | CNY 108.01 | 6.67M |
| 2026-08-05 | CNY 110.69 | +5.04% | CNY 105.37 | CNY 111.50 | CNY 104.38 | 8.71M |
| 2026-08-04 | CNY 105.38 | +1.62% | CNY 105.38 | CNY 106.35 | CNY 102.50 | 6.10M |
| 2026-08-03 | CNY 103.70 | +0.97% | CNY 102.69 | CNY 109.38 | CNY 100.50 | 8.05M |
| 2026-07-31 | CNY 102.70 | +11.78% | CNY 98.00 | CNY 104.80 | CNY 98.00 | 11.21M |
| 2026-07-30 | CNY 91.88 | -5.55% | CNY 96.04 | CNY 96.58 | CNY 89.02 | 8.78M |
| 2026-07-29 | CNY 97.28 | -1.63% | CNY 98.88 | CNY 102.87 | CNY 96.50 | 7.14M |
| 2026-07-28 | CNY 98.89 | -5.12% | CNY 101.90 | CNY 103.50 | CNY 98.17 | 5.81M |
| 2026-07-27 | CNY 104.23 | -0.88% | CNY 104.00 | CNY 104.60 | CNY 100.00 | 6.33M |
| 2026-07-24 | CNY 105.16 | +1.19% | CNY 101.10 | CNY 108.20 | CNY 99.88 | 7.81M |
| 2026-07-23 | CNY 103.92 | -7.60% | CNY 111.60 | CNY 112.50 | CNY 103.72 | 9.75M |
| 2026-07-22 | CNY 112.47 | +6.10% | CNY 104.02 | CNY 115.00 | CNY 103.60 | 12.43M |
| 2026-07-21 | CNY 106.00 | +3.75% | CNY 103.48 | CNY 106.00 | CNY 98.56 | 9.75M |
| 2026-07-20 | CNY 102.17 | -1.65% | CNY 103.88 | CNY 106.46 | CNY 98.67 | 9.19M |
| 2026-07-17 | CNY 103.88 | -13.87% | CNY 119.07 | CNY 122.05 | CNY 103.56 | 14.22M |
| 2026-07-16 | CNY 120.61 | +3.16% | CNY 116.91 | CNY 127.76 | CNY 116.91 | 12.39M |
| 2026-07-15 | CNY 116.91 | -3.10% | CNY 121.58 | CNY 121.80 | CNY 112.64 | 9.57M |
| 2026-07-14 | CNY 120.65 | -4.09% | CNY 126.60 | CNY 129.50 | CNY 115.68 | 13.22M |
| 2026-07-13 | CNY 125.80 | +1.64% | CNY 121.70 | CNY 133.07 | CNY 121.38 | 13.57M |
| 2026-07-10 | CNY 123.77 | +2.04% | CNY 122.06 | CNY 131.77 | CNY 121.51 | 12.84M |
| 2026-07-09 | CNY 121.30 | +2.53% | CNY 118.80 | CNY 121.67 | CNY 115.09 | 9.08M |
| 2026-07-08 | CNY 118.31 | +1.99% | CNY 118.50 | CNY 122.48 | CNY 116.68 | 10.46M |
| 2026-07-07 | CNY 116.00 | +0.31% | CNY 114.38 | CNY 124.60 | CNY 112.58 | 9.83M |
| 2026-07-06 | CNY 115.64 | -3.72% | CNY 121.10 | CNY 122.03 | CNY 111.11 | 10.28M |
| 2026-07-03 | CNY 120.11 | -2.34% | CNY 122.87 | CNY 125.85 | CNY 119.80 | 8.36M |
| 2026-07-02 | CNY 122.99 | -2.97% | CNY 122.95 | CNY 129.79 | CNY 120.30 | 8.95M |
| 2026-07-01 | CNY 126.76 | -0.91% | CNY 129.00 | CNY 133.00 | CNY 124.81 | 9.30M |
| 2026-06-30 | CNY 127.92 | +10.38% | CNY 116.86 | CNY 128.30 | CNY 115.55 | 11.83M |
| 2026-06-29 | CNY 115.89 | -1.79% | CNY 117.01 | CNY 120.47 | CNY 110.95 | 7.89M |
| 2026-06-26 | CNY 118.00 | -5.01% | CNY 122.43 | CNY 123.77 | CNY 115.78 | 7.47M |
| 2026-06-25 | CNY 124.23 | +0.55% | CNY 123.78 | CNY 124.79 | CNY 120.37 | 8.20M |
| 2026-06-24 | CNY 123.55 | +0.86% | CNY 121.50 | CNY 124.93 | CNY 119.28 | 6.20M |
| 2026-06-23 | CNY 122.50 | -0.50% | CNY 122.51 | CNY 128.99 | CNY 118.98 | 7.70M |
| 2026-06-22 | CNY 123.11 | -3.79% | CNY 125.89 | CNY 126.60 | CNY 120.12 | 8.77M |
| 2026-06-18 | CNY 127.96 | +4.54% | CNY 122.50 | CNY 130.13 | CNY 121.40 | 9.02M |
| 2026-06-17 | CNY 122.40 | +1.16% | CNY 119.46 | CNY 122.66 | CNY 118.56 | 4.37M |
| 2026-06-16 | CNY 121.00 | +1.60% | CNY 120.00 | CNY 123.00 | CNY 119.31 | 5.35M |
| 2026-06-15 | CNY 119.09 | +6.33% | CNY 112.78 | CNY 119.38 | CNY 111.31 | 6.50M |
| 2026-06-12 | CNY 112.00 | -0.39% | CNY 114.54 | CNY 116.48 | CNY 110.89 | 7.72M |
| 2026-06-11 | CNY 112.44 | -3.14% | CNY 115.42 | CNY 117.88 | CNY 111.12 | 4.86M |
| 2026-06-10 | CNY 116.09 | -3.17% | CNY 118.45 | CNY 119.49 | CNY 115.09 | 4.68M |
| 2026-06-09 | CNY 119.89 | +4.24% | CNY 117.19 | CNY 120.98 | CNY 115.57 | 5.86M |
| 2026-06-08 | CNY 115.01 | -4.36% | CNY 114.00 | CNY 117.72 | CNY 110.69 | 8.49M |
| 2026-06-05 | CNY 120.25 | -0.15% | CNY 118.50 | CNY 123.69 | CNY 117.07 | 5.94M |
| 2026-06-04 | CNY 120.43 | +0.36% | CNY 118.25 | CNY 124.29 | CNY 116.26 | 5.69M |
| 2026-06-03 | CNY 120.00 | +3.24% | CNY 118.31 | CNY 122.66 | CNY 117.31 | 8.22M |
| 2026-06-02 | CNY 116.23 | -1.25% | CNY 117.94 | CNY 118.53 | CNY 113.21 | 6.57M |
| 2026-06-01 | CNY 117.70 | -1.68% | CNY 122.09 | CNY 125.49 | CNY 117.34 | 8.44M |
| 2026-05-29 | CNY 119.71 | -6.44% | CNY 129.50 | CNY 129.91 | CNY 118.57 | 10.41M |
| 2026-05-28 | CNY 127.95 | -1.08% | CNY 127.50 | CNY 129.91 | CNY 123.99 | 8.99M |
| 2026-05-27 | CNY 129.34 | -1.29% | CNY 131.07 | CNY 137.50 | CNY 128.71 | 10.77M |
| 2026-05-26 | CNY 131.04 | -1.43% | CNY 132.20 | CNY 132.34 | CNY 126.43 | 8.96M |