Espressif Systems (Shanghai) Co., Ltd. (688018.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 100.00 | 100.00 | 96.24 | 98.68 | 98.68 | 6,796,274 |
| Jun 27, 2024 | 98.20 | 99.04 | 94.83 | 99.04 | 99.04 | 9,705,396 |
| Jun 26, 2024 | 79.87 | 82.88 | 79.80 | 82.53 | 82.53 | 1,488,449 |
| Jun 25, 2024 | 81.64 | 82.05 | 79.01 | 79.92 | 79.92 | 2,073,123 |
| Jun 24, 2024 | 82.67 | 85.44 | 81.47 | 81.64 | 81.64 | 2,278,995 |
| Jun 21, 2024 | 82.00 | 83.00 | 81.30 | 82.67 | 82.67 | 1,398,793 |
| Jun 20, 2024 | 80.84 | 84.45 | 80.70 | 82.85 | 82.85 | 2,351,115 |
| Jun 19, 2024 | 80.65 | 82.32 | 80.00 | 81.20 | 81.20 | 1,296,787 |
| Jun 18, 2024 | 80.88 | 82.30 | 79.80 | 80.66 | 80.66 | 1,333,917 |
| Jun 17, 2024 | 77.67 | 81.99 | 77.46 | 81.15 | 81.15 | 2,163,562 |
| Jun 14, 2024 | 78.20 | 78.87 | 76.51 | 78.01 | 78.01 | 1,427,582 |
| Jun 13, 2024 | 77.11 | 79.34 | 76.35 | 78.89 | 78.89 | 1,838,774 |
| Jun 12, 2024 | 75.35 | 79.19 | 75.35 | 76.85 | 76.85 | 1,637,464 |
| Jun 11, 2024 | 73.46 | 75.82 | 73.06 | 75.68 | 75.68 | 1,174,339 |
| Jun 07, 2024 | 73.92 | 75.28 | 72.75 | 73.93 | 73.93 | 936,473 |
| Jun 06, 2024 | 75.64 | 76.38 | 73.80 | 73.80 | 73.80 | 949,277 |
| Jun 05, 2024 | 74.44 | 76.30 | 74.44 | 74.90 | 74.90 | 850,534 |
| Jun 04, 2024 | 74.62 | 75.25 | 72.82 | 74.88 | 74.88 | 1,066,920 |
| Jun 03, 2024 | 74.62 | 76.16 | 74.08 | 74.58 | 74.58 | 1,258,001 |
| May 31, 2024 | 74.24 | 75.32 | 73.71 | 74.84 | 74.84 | 1,012,251 |
| May 30, 2024 | 72.18 | 75.24 | 71.40 | 74.47 | 74.47 | 1,295,375 |
| May 29, 2024 | 73.66 | 74.10 | 72.00 | 72.56 | 72.56 | 880,770 |
| May 28, 2024 | 74.12 | 75.29 | 73.00 | 73.10 | 73.10 | 1,065,975 |
| May 27, 2024 | 72.46 | 74.05 | 70.30 | 73.90 | 73.90 | 1,301,292 |
| May 24, 2024 | 73.51 | 74.44 | 72.22 | 72.29 | 72.29 | 803,103 |
| May 23, 2024 | 75.89 | 76.25 | 73.60 | 73.90 | 73.90 | 1,052,910 |
| May 22, 2024 | 76.90 | 76.90 | 75.26 | 75.66 | 75.66 | 712,837 |
| May 21, 2024 | 76.30 | 77.00 | 75.18 | 75.83 | 75.83 | 628,299 |
| May 20, 2024 | 75.00 | 76.66 | 74.11 | 76.30 | 76.30 | 1,060,080 |
| May 17, 2024 | 74.20 | 74.81 | 72.10 | 74.68 | 74.68 | 1,354,409 |
| May 16, 2024 | 75.70 | 76.69 | 74.06 | 74.19 | 74.19 | 1,122,369 |
| May 16, 2024 | 1 Dividend | |||||
| May 16, 2024 | 1.4:1 Stock Split | |||||
| May 15, 2024 | 77.14 | 77.61 | 75.11 | 75.71 | 74.71 | 1,056,888 |
| May 14, 2024 | 77.35 | 80.21 | 76.64 | 76.79 | 75.77 | 1,574,269 |
| May 13, 2024 | 76.33 | 79.14 | 75.44 | 76.56 | 75.55 | 1,443,387 |
| May 10, 2024 | 78.17 | 78.57 | 75.87 | 77.07 | 76.05 | 1,326,802 |
| May 09, 2024 | 76.68 | 78.24 | 76.26 | 77.58 | 76.55 | 1,101,542 |
| May 08, 2024 | 76.85 | 77.50 | 75.79 | 76.43 | 75.42 | 1,955,538 |
| May 07, 2024 | 78.57 | 79.76 | 76.83 | 76.95 | 75.93 | 2,146,879 |
| May 06, 2024 | 77.50 | 79.56 | 76.80 | 79.29 | 78.24 | 2,238,338 |
| Apr 30, 2024 | 77.86 | 78.36 | 76.08 | 76.16 | 75.16 | 1,677,370 |
| Apr 29, 2024 | 75.00 | 78.91 | 75.00 | 77.95 | 76.92 | 3,033,157 |
| Apr 26, 2024 | 74.09 | 75.25 | 72.89 | 75.11 | 74.12 | 1,934,924 |
| Apr 25, 2024 | 72.14 | 74.64 | 71.44 | 73.42 | 72.45 | 2,262,027 |
| Apr 24, 2024 | 70.57 | 73.21 | 70.47 | 72.04 | 71.09 | 1,902,433 |
| Apr 23, 2024 | 71.11 | 72.57 | 70.00 | 70.60 | 69.67 | 1,745,272 |
| Apr 22, 2024 | 68.54 | 72.09 | 65.01 | 71.61 | 70.66 | 3,186,526 |
| Apr 19, 2024 | 72.14 | 73.49 | 68.86 | 69.91 | 68.99 | 3,461,119 |
| Apr 18, 2024 | 67.14 | 69.88 | 66.71 | 69.43 | 68.51 | 1,964,260 |
| Apr 17, 2024 | 64.67 | 67.44 | 64.33 | 67.44 | 66.55 | 1,859,400 |
| Apr 16, 2024 | 66.55 | 67.36 | 63.57 | 63.76 | 62.92 | 1,896,993 |
| Apr 15, 2024 | 66.09 | 68.14 | 65.76 | 66.75 | 65.87 | 1,430,944 |
| Apr 12, 2024 | 66.96 | 67.56 | 66.15 | 66.44 | 65.57 | 890,765 |
| Apr 11, 2024 | 66.12 | 67.77 | 65.86 | 66.86 | 65.97 | 1,198,142 |
| Apr 10, 2024 | 68.64 | 68.64 | 65.81 | 66.34 | 65.47 | 1,205,339 |
| Apr 09, 2024 | 64.57 | 69.20 | 64.53 | 68.67 | 67.76 | 1,813,355 |
| Apr 08, 2024 | 67.19 | 68.11 | 64.43 | 64.53 | 63.68 | 1,773,317 |
| Apr 03, 2024 | 66.71 | 68.57 | 66.12 | 67.66 | 66.77 | 1,200,137 |
| Apr 02, 2024 | 67.90 | 68.54 | 66.84 | 67.32 | 66.43 | 1,041,762 |
| Apr 01, 2024 | 66.59 | 68.36 | 66.51 | 68.32 | 67.42 | 1,212,719 |
| Mar 29, 2024 | 65.63 | 66.06 | 64.14 | 66.45 | 65.57 | 795,086 |
| Mar 28, 2024 | 65.75 | 67.45 | 65.00 | 65.39 | 64.53 | 2,208,071 |
| Mar 27, 2024 | 68.07 | 68.55 | 65.77 | 66.15 | 65.28 | 2,013,768 |
| Mar 26, 2024 | 71.14 | 71.86 | 67.14 | 67.93 | 67.03 | 2,213,947 |
| Mar 25, 2024 | 71.11 | 73.81 | 69.94 | 70.41 | 69.48 | 3,626,431 |
| Mar 22, 2024 | 69.80 | 70.69 | 68.19 | 68.46 | 67.56 | 1,284,344 |
| Mar 21, 2024 | 70.11 | 71.34 | 69.43 | 69.94 | 69.01 | 1,025,976 |
| Mar 20, 2024 | 69.30 | 70.12 | 68.41 | 70.09 | 69.16 | 1,131,141 |
| Mar 19, 2024 | 69.79 | 70.49 | 69.29 | 69.29 | 68.38 | 1,133,748 |
| Mar 18, 2024 | 68.61 | 69.96 | 67.87 | 69.61 | 68.69 | 1,587,271 |
| Mar 15, 2024 | 67.85 | 68.84 | 67.01 | 68.75 | 67.84 | 863,203 |
| Mar 14, 2024 | 69.08 | 69.54 | 66.99 | 67.42 | 66.53 | 1,094,028 |
| Mar 13, 2024 | 70.00 | 70.71 | 69.10 | 69.41 | 68.50 | 1,094,763 |
| Mar 12, 2024 | 67.86 | 70.26 | 67.66 | 69.46 | 68.55 | 1,315,034 |
| Mar 11, 2024 | 66.41 | 68.00 | 65.51 | 67.98 | 67.08 | 1,080,514 |
| Mar 08, 2024 | 66.17 | 67.21 | 65.36 | 66.97 | 66.09 | 1,396,976 |
| Mar 07, 2024 | 68.66 | 69.12 | 66.41 | 66.41 | 65.54 | 988,982 |
| Mar 06, 2024 | 68.57 | 69.57 | 67.31 | 68.24 | 67.33 | 1,057,124 |
| Mar 05, 2024 | 68.56 | 70.63 | 68.34 | 69.50 | 68.58 | 1,887,032 |
| Mar 04, 2024 | 69.29 | 69.94 | 67.86 | 69.02 | 68.11 | 1,724,940 |
| Mar 01, 2024 | 67.73 | 69.64 | 67.35 | 68.70 | 67.79 | 2,015,272 |
| Feb 29, 2024 | 64.29 | 67.68 | 64.29 | 67.68 | 66.78 | 1,679,519 |
| Feb 28, 2024 | 68.58 | 69.93 | 64.29 | 64.29 | 63.44 | 1,951,717 |
| Feb 27, 2024 | 66.00 | 69.21 | 65.07 | 68.57 | 67.67 | 2,100,929 |
| Feb 26, 2024 | 66.43 | 68.14 | 65.14 | 66.61 | 65.73 | 1,820,768 |
| Feb 23, 2024 | 65.36 | 66.05 | 63.59 | 65.79 | 64.92 | 1,754,055 |
| Feb 22, 2024 | 63.80 | 65.24 | 63.76 | 64.81 | 63.96 | 1,376,540 |
| Feb 21, 2024 | 63.79 | 65.48 | 62.50 | 63.86 | 63.01 | 1,915,790 |
| Feb 20, 2024 | 64.50 | 65.56 | 62.38 | 64.50 | 63.65 | 2,393,790 |
| Feb 19, 2024 | 65.70 | 66.19 | 63.71 | 65.56 | 64.69 | 2,567,672 |
| Feb 08, 2024 | 61.82 | 67.07 | 61.82 | 63.50 | 62.66 | 3,038,562 |
| Feb 07, 2024 | 60.24 | 63.14 | 59.36 | 61.20 | 60.39 | 2,797,909 |
| Feb 06, 2024 | 55.88 | 61.06 | 54.05 | 59.64 | 58.86 | 2,821,679 |
| Feb 05, 2024 | 55.36 | 57.77 | 51.94 | 56.46 | 55.72 | 2,421,414 |
| Feb 02, 2024 | 60.14 | 60.70 | 54.37 | 56.19 | 55.45 | 2,820,505 |
| Feb 01, 2024 | 58.07 | 61.64 | 57.49 | 60.14 | 59.34 | 2,776,104 |
| Jan 31, 2024 | 60.11 | 60.85 | 57.30 | 57.63 | 56.87 | 2,297,664 |
| Jan 30, 2024 | 59.14 | 61.11 | 58.74 | 60.11 | 59.31 | 2,488,410 |
| Jan 29, 2024 | 59.91 | 61.29 | 58.71 | 58.72 | 57.95 | 1,599,362 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.