Shanghai - Delayed Quote
CNY
Espressif Systems (Shanghai) Co., Ltd. (688018.SS)
135.64
+4.04
(+3.07%)
At close: 3:00:00 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
Nov 2, 2026
133.00
139.58
128.05
135.64
135.64
9,698,841
Oct 30, 2026
129.98
140.58
129.92
131.60
131.60
8,628,935
Oct 29, 2026
139.56
140.80
131.69
134.42
134.42
8,712,585
Oct 28, 2026
140.50
146.50
136.22
142.55
142.55
10,907,383
Oct 27, 2026
144.53
145.51
137.97
138.00
138.00
9,503,613
Oct 26, 2026
151.50
152.80
142.40
143.33
143.33
15,502,563
Oct 23, 2026
140.33
156.24
136.31
154.36
154.36
17,472,695
Oct 22, 2026
145.13
146.99
141.04
141.36
141.36
9,087,021
Oct 21, 2026
142.24
148.80
140.02
145.86
145.86
16,679,947
Oct 20, 2026
118.98
142.42
118.03
140.72
140.72
18,367,292
Oct 19, 2026
117.00
121.60
115.40
120.42
120.42
7,502,844
Oct 16, 2026
124.00
126.78
117.07
118.43
118.43
7,762,879
Oct 15, 2026
119.05
126.80
118.07
121.05
121.05
12,399,388
Oct 14, 2026
114.70
124.61
112.68
122.46
122.46
15,237,206
Oct 13, 2026
108.97
109.89
104.35
107.42
107.42
6,629,689
Oct 12, 2026
117.20
117.21
111.61
111.70
111.70
4,909,830
Oct 9, 2026
116.68
121.68
113.87
116.90
116.90
6,644,787
Oct 8, 2026
121.00
124.88
116.65
117.65
117.65
10,978,745
Sep 30, 2026
116.28
118.49
114.20
115.08
115.08
4,390,011
Sep 29, 2026
115.52
116.99
113.27
115.79
115.79
4,152,807
Sep 28, 2026
118.56
119.10
114.58
115.70
115.70
4,177,174
Sep 24, 2026
121.89
122.78
118.64
118.64
118.64
3,553,608
Sep 23, 2026
123.95
124.88
120.96
122.23
122.23
6,655,644
Sep 22, 2026
114.68
125.85
114.61
123.60
123.60
13,012,229
Sep 21, 2026
113.00
113.17
110.68
112.30
112.30
3,642,451
Sep 18, 2026
105.73
114.35
105.60
112.11
112.11
7,649,055
Sep 17, 2026
103.93
105.35
103.33
104.18
104.18
2,495,230
Sep 16, 2026
102.37
104.96
101.53
104.82
104.82
3,376,291
Sep 15, 2026
102.73
104.00
102.31
102.60
102.60
2,098,803
Sep 14, 2026
102.55
103.34
101.05
102.80
102.80
1,975,805
Sep 11, 2026
104.18
105.32
101.69
103.65
103.65
3,052,987
Sep 10, 2026
107.85
107.85
104.60
105.42
105.42
3,986,550
Sep 9, 2026
110.57
111.65
108.12
108.38
108.38
2,915,699
Sep 8, 2026
113.28
113.75
110.40
111.13
111.13
2,935,717
Sep 7, 2026
112.28
114.71
110.10
113.81
113.81
4,106,253
Sep 4, 2026
117.50
118.00
110.69
111.50
111.50
4,870,375
Sep 3, 2026
118.80
120.50
115.45
116.39
116.39
3,412,761
Sep 2, 2026
123.62
123.80
117.57
117.81
117.81
4,770,268
Sep 1, 2026
124.99
127.17
123.90
124.02
124.02
5,582,124
Aug 31, 2026
114.21
126.28
114.21
125.69
125.69
8,555,282
Aug 28, 2026
113.00
117.64
112.03
115.88
115.88
5,048,444
Aug 27, 2026
112.05
113.78
111.10
113.22
113.22
3,438,306
Aug 26, 2026
108.40
112.48
108.40
111.65
111.65
3,455,337
Aug 25, 2026
106.88
111.41
106.80
109.00
109.00
2,636,970
Aug 24, 2026
112.20
112.20
106.11
108.31
108.31
3,667,943
Aug 21, 2026
111.32
112.80
109.31
112.21
112.21
2,772,403
Aug 20, 2026
112.00
114.12
109.81
112.20
112.20
3,694,431
Aug 19, 2026
111.95
113.78
109.27
110.83
110.83
5,317,908
Aug 18, 2026
113.80
114.60
111.93
113.58
113.58
4,691,032
Aug 17, 2026
112.00
114.63
111.31
114.40
114.40
4,399,959
Aug 14, 2026
112.32
115.66
111.10
112.00
112.00
4,384,407
Aug 13, 2026
115.50
116.77
111.57
112.00
112.00
4,915,255
Aug 12, 2026
114.00
114.98
112.50
114.10
114.10
3,754,195
Aug 11, 2026
110.00
117.77
109.48
114.47
114.47
5,755,020
Aug 10, 2026
111.35
112.07
109.00
111.00
111.00
4,166,006
Aug 7, 2026
110.24
113.12
109.36
112.06
112.06
5,318,903
Aug 6, 2026
109.33
112.60
108.01
111.02
111.02
6,670,041
Aug 5, 2026
105.37
111.50
104.38
110.69
110.69
8,705,362
Aug 4, 2026
105.38
106.35
102.50
105.38
105.38
6,098,064
Aug 3, 2026
102.69
109.38
100.50
103.70
103.70
8,049,818
Jul 31, 2026
98.00
104.80
98.00
102.70
102.70
11,212,571
Jul 30, 2026
96.04
96.58
89.02
91.88
91.88
8,780,299
Jul 29, 2026
98.88
102.87
96.50
97.28
97.28
7,143,594
Jul 28, 2026
101.90
103.50
98.17
98.89
98.89
5,807,708
Jul 27, 2026
104.00
104.60
100.00
104.23
104.23
6,326,921
Jul 24, 2026
101.10
108.20
99.88
105.16
105.16
7,809,384
Jul 23, 2026
111.60
112.50
103.72
103.92
103.92
9,747,998
Jul 22, 2026
104.02
115.00
103.60
112.47
112.47
12,432,819
Jul 21, 2026
103.48
106.00
98.56
106.00
106.00
9,748,707
Jul 20, 2026
103.88
106.46
98.67
102.17
102.17
9,190,453
Jul 17, 2026
119.07
122.05
103.56
103.88
103.88
14,224,764
Jul 16, 2026
116.91
127.76
116.91
120.61
120.61
12,388,970
Jul 15, 2026
121.58
121.80
112.64
116.91
116.91
9,572,973
Jul 14, 2026
126.60
129.50
115.68
120.65
120.65
13,222,117
Jul 13, 2026
121.70
133.07
121.38
125.80
125.80
13,571,292
Jul 10, 2026
122.06
131.77
121.51
123.77
123.77
12,836,604
Jul 9, 2026
118.80
121.67
115.09
121.30
121.30
9,080,077
Jul 8, 2026
118.50
122.48
116.68
118.31
118.31
10,459,099
Jul 7, 2026
114.38
124.60
112.58
116.00
116.00
9,834,119
Jul 6, 2026
121.10
122.03
111.11
115.64
115.64
10,280,007
Jul 3, 2026
122.87
125.85
119.80
120.11
120.11
8,362,297
Jul 2, 2026
122.95
129.79
120.30
122.99
122.99
8,947,790
Jul 1, 2026
129.00
133.00
124.81
126.76
126.76
9,297,350
Jun 30, 2026
116.86
128.30
115.55
127.92
127.92
11,833,348
Jun 29, 2026
117.01
120.47
110.95
115.89
115.89
7,886,977
Jun 26, 2026
122.43
123.77
115.78
118.00
118.00
7,466,442
Jun 25, 2026
123.78
124.79
120.37
124.23
124.23
8,198,921
Jun 24, 2026
121.50
124.93
119.28
123.55
123.55
6,204,498
Jun 23, 2026
122.51
128.99
118.98
122.50
122.50
7,704,320
Jun 22, 2026
125.89
126.60
120.12
123.11
123.11
8,768,016
Jun 18, 2026
122.50
130.13
121.40
127.96
127.96
9,021,229
Jun 17, 2026
119.46
122.66
118.56
122.40
122.40
4,365,493
Jun 16, 2026
120.00
123.00
119.31
121.00
121.00
5,354,788
Jun 15, 2026
112.78
119.38
111.31
119.09
119.09
6,496,100
Jun 12, 2026
114.54
116.48
110.89
112.00
112.00
7,716,478
Jun 11, 2026
115.42
117.88
111.12
112.44
112.44
4,859,220
Jun 10, 2026
118.45
119.49
115.09
116.09
116.09
4,683,453
Jun 9, 2026
117.19
120.98
115.57
119.89
119.89
5,863,759
Jun 8, 2026
114.00
117.72
110.69
115.01
115.01
8,491,459
Jun 5, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
118.50
123.69
117.07
120.25
120.25
5,939,534
Jun 5, 2026
1.4:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
118.25
124.29
116.26
120.43
119.93
5,694,417
Jun 3, 2026
118.31
122.66
117.31
120.00
119.50
8,218,344
Jun 2, 2026
117.94
118.53
113.21
116.23
115.75
6,574,600
Jun 1, 2026
122.09
125.49
117.34
117.70
117.21
8,444,703
May 29, 2026
129.50
129.91
118.57
119.71
119.22
10,408,207
May 28, 2026
127.50
129.91
123.99
127.95
127.42
8,993,964
May 27, 2026
131.07
137.50
128.71
129.34
128.81
10,770,212
May 26, 2026
132.20
132.34
126.43
131.04
130.49
8,955,282
May 25, 2026
130.01
134.14
127.84
132.94
132.38
8,783,171
May 22, 2026
129.29
131.33
126.43
130.71
130.17
8,133,091
May 21, 2026
134.70
138.98
126.43
126.94
126.42
13,915,435
May 20, 2026
133.49
137.06
130.15
134.70
134.14
11,337,545
May 19, 2026
129.97
136.77
125.75
135.00
134.44
12,947,397
May 18, 2026
127.45
134.77
125.72
131.28
130.73
11,746,627
May 15, 2026
125.01
132.56
123.21
127.45
126.92
10,585,087
May 14, 2026
128.93
129.25
124.20
125.01
124.49
6,824,570
May 13, 2026
122.86
131.31
120.14
128.38
127.85
10,410,373
May 12, 2026
125.74
126.79
122.86
124.24
123.72
5,810,642
May 11, 2026
126.86
128.20
125.10
126.20
125.68
7,755,314
May 8, 2026
125.78
127.71
123.64
124.84
124.32
6,683,889
May 7, 2026
124.79
128.84
123.14
128.21
127.67
9,797,310
May 6, 2026
123.93
127.82
123.86
124.86
124.34
9,600,749
Apr 30, 2026
120.00
124.81
118.93
122.94
122.43
6,930,991
Apr 29, 2026
119.29
121.24
117.11
120.41
119.91
5,732,459
Apr 28, 2026
124.27
124.98
118.59
119.29
118.80
7,829,215
Apr 27, 2026
122.86
127.77
121.43
125.89
125.37
10,473,157
Apr 24, 2026
118.54
124.86
117.86
123.99
123.47
11,196,522
Apr 23, 2026
119.84
121.00
116.57
117.86
117.37
6,316,025
Apr 22, 2026
118.93
122.14
118.26
120.99
120.48
6,493,128
Apr 21, 2026
118.70
120.91
114.76
119.86
119.36
10,235,337
Apr 20, 2026
110.87
122.86
110.07
122.14
121.64
13,703,170
Apr 17, 2026
108.86
110.24
107.86
109.07
108.62
3,483,650
Apr 16, 2026
108.27
109.14
107.20
108.57
108.12
3,107,217
Apr 15, 2026
110.38
110.56
107.49
107.93
107.48
3,690,330
Apr 14, 2026
107.40
111.42
107.19
109.36
108.90
5,038,861
Apr 13, 2026
104.64
107.57
104.61
105.96
105.52
2,859,739
Apr 10, 2026
108.11
111.14
106.22
106.29
105.84
4,814,639
Apr 9, 2026
105.57
107.14
104.71
104.92
104.49
3,193,961
Apr 8, 2026
104.77
107.86
103.57
107.86
107.41
5,343,041
Apr 7, 2026
100.94
102.62
100.71
101.31
100.89
1,984,159
Apr 3, 2026
101.71
102.80
100.29
100.74
100.32
2,112,509
Apr 2, 2026
104.37
104.64
100.74
101.64
101.21
2,758,870
Apr 1, 2026
106.76
107.34
104.29
104.82
104.39
3,581,961
Mar 31, 2026
102.25
108.80
102.25
104.97
104.54
5,229,961
Mar 30, 2026
101.63
103.77
101.14
102.71
102.29
3,028,277
Mar 27, 2026
97.32
105.26
97.29
103.50
103.07
5,112,240
Mar 26, 2026
100.71
102.56
97.99
98.36
97.95
3,008,180
Mar 25, 2026
100.90
102.03
99.86
100.56
100.14
3,168,293
Mar 24, 2026
100.57
101.31
96.51
99.26
98.85
3,406,179
Mar 23, 2026
100.10
103.34
98.21
99.00
98.59
4,337,902
Mar 20, 2026
104.52
105.45
102.07
102.14
101.71
3,060,776
Mar 19, 2026
105.71
106.72
103.22
103.67
103.24
3,618,518
Mar 18, 2026
108.39
108.50
106.43
107.86
107.41
2,505,399
Mar 17, 2026
109.90
110.55
107.01
107.16
106.71
2,579,437
Mar 16, 2026
107.86
109.83
105.19
109.79
109.33
3,028,270
Mar 13, 2026
109.43
110.29
107.50
107.86
107.42
2,500,435
Mar 12, 2026
111.20
112.86
108.96
110.13
109.67
2,440,236
Mar 11, 2026
113.56
114.29
110.72
111.61
111.14
3,283,485
Mar 10, 2026
113.56
117.48
112.86
113.59
113.12
5,417,463
Mar 9, 2026
108.61
109.64
105.06
109.18
108.73
3,394,571
Mar 6, 2026
109.29
111.84
109.29
110.52
110.06
1,910,851
Mar 5, 2026
112.06
112.28
109.65
110.31
109.86
2,688,429
Mar 4, 2026
112.21
114.47
108.93
109.40
108.95
4,112,827
Mar 3, 2026
119.72
120.36
112.86
113.09
112.62
5,140,126
Mar 2, 2026
119.24
121.42
116.87
119.99
119.49
4,213,448
Feb 27, 2026
120.36
122.71
118.46
120.64
120.14
3,120,226
Feb 26, 2026
119.37
123.21
117.14
121.71
121.21
5,246,560
Feb 25, 2026
115.35
122.42
114.91
119.86
119.36
6,195,683
Feb 24, 2026
120.14
120.71
113.49
115.35
114.87
5,996,757
Feb 13, 2026
120.43
123.21
119.50
119.50
119.00
2,926,911
Feb 12, 2026
116.86
123.57
116.79
121.44
120.94
6,085,217
Feb 11, 2026
116.36
117.62
116.36
116.72
116.24
1,768,891
Feb 10, 2026
116.86
117.86
116.24
117.16
116.68
3,190,927
Feb 9, 2026
117.12
117.46
115.59
116.86
116.37
2,352,114
Feb 6, 2026
114.30
117.48
113.39
115.59
115.11
2,958,620
Feb 5, 2026
113.70
117.13
113.43
115.38
114.90
3,188,900
Feb 4, 2026
116.41
116.43
113.27
114.29
113.81
3,889,412
Feb 3, 2026
116.35
117.77
113.82
117.21
116.73
4,081,966
Feb 2, 2026
118.89
119.96
113.82
114.11
113.63
5,002,895
Jan 30, 2026
120.89
122.63
116.86
120.21
119.72
4,748,767
Jan 29, 2026
125.71
128.29
121.43
121.76
121.26
5,521,513
Jan 28, 2026
124.79
129.69
124.79
126.74
126.22
6,089,419
Jan 27, 2026
121.50
126.64
119.14
125.64
125.12
6,817,637
Jan 26, 2026
127.86
129.68
121.00
121.11
120.60
7,446,139
Jan 23, 2026
126.79
129.14
125.36
128.11
127.58
5,974,141
Jan 22, 2026
128.79
129.72
125.70
126.79
126.26
4,287,123
Jan 21, 2026
123.58
129.71
123.09
127.93
127.40
6,532,337
Jan 20, 2026
125.64
129.21
123.66
124.89
124.37
5,450,429
Jan 19, 2026
129.54
130.00
125.56
125.58
125.06
6,362,049
Jan 16, 2026
129.34
132.63
128.06
130.71
130.17
7,004,593
Jan 15, 2026
126.92
131.27
126.72
130.13
129.59
6,553,871
Jan 14, 2026
126.64
133.39
126.07
128.58
128.04
10,131,842
Jan 13, 2026
136.43
136.43
125.91
126.87
126.34
10,049,844
Jan 12, 2026
126.29
135.36
125.00
135.32
134.76
12,523,856
Jan 9, 2026
122.50
125.95
120.76
125.50
124.98
6,705,938
Jan 8, 2026
122.90
127.07
122.90
123.81
123.29
5,656,630
Jan 7, 2026
125.71
126.56
121.90
123.82
123.31
7,864,911
Jan 6, 2026
126.41
127.86
123.63
126.34
125.81
6,598,690
Jan 5, 2026
122.16
127.86
122.15
127.36
126.83
7,451,927
Dec 31, 2025
125.71
126.28
120.43
121.43
120.92
5,230,111
Dec 30, 2025
117.62
126.34
117.20
123.50
122.99
8,795,710
Dec 29, 2025
117.21
119.91
117.03
117.16
116.68
4,016,366
Dec 26, 2025
117.66
119.99
116.68
117.00
116.51
3,721,702
Dec 25, 2025
118.93
119.00
117.19
118.31
117.82
3,647,420
Dec 24, 2025
115.43
119.86
114.65
118.46
117.97
5,543,876
Dec 23, 2025
114.14
117.69
113.71
115.49
115.01
4,479,662
Dec 22, 2025
112.33
115.00
112.30
113.77
113.30
3,855,268
Dec 19, 2025
114.21
114.98
112.16
112.27
111.81
3,824,737
Dec 18, 2025
115.11
116.42
113.62
113.73
113.26
4,057,130
Dec 17, 2025
112.50
117.79
111.86
117.07
116.59
5,391,446
Dec 16, 2025
113.94
116.34
112.27
112.36
111.90
4,156,112
Dec 15, 2025
118.81
118.81
114.43
114.43
113.95
7,783,029
Dec 12, 2025
114.70
121.24
113.36
121.24
120.73
10,166,784
Dec 11, 2025
119.29
119.91
115.60
115.60
115.12
4,907,833
Dec 10, 2025
117.99
120.70
117.28
120.08
119.58
4,173,244
Dec 9, 2025
121.02
122.50
118.58
119.46
118.97
5,901,872
Dec 8, 2025
121.43
122.14
120.02
120.92
120.42
6,711,647
Dec 5, 2025
122.86
123.04
119.31
121.47
120.97
5,619,511
Dec 4, 2025
123.50
124.64
119.86
123.57
123.06
7,708,983
Dec 3, 2025
129.96
130.58
124.29
125.10
124.58
8,632,517
Dec 2, 2025
129.04
135.71
128.42
129.96
129.42
12,701,320
Dec 1, 2025
121.44
132.13
119.39
129.72
129.18
16,418,462
Nov 28, 2025
119.29
121.78
117.87
119.50
119.00
5,736,053
Nov 27, 2025
120.16
123.58
118.09
118.44
117.94
9,307,137
Nov 26, 2025
112.99
120.59
112.54
118.50
118.01
11,281,611
Nov 25, 2025
108.79
113.21
108.79
112.22
111.76
5,626,552
Nov 24, 2025
107.15
108.57
106.59
107.86
107.41
3,225,531
Nov 21, 2025
108.30
108.93
105.86
106.14
105.70
4,004,910
Nov 20, 2025
110.64
111.66
109.15
109.38
108.92
3,152,441
Nov 19, 2025
109.98
111.79
109.22
109.29
108.83
2,855,357
Nov 18, 2025
109.34
111.14
109.06
109.86
109.40
3,052,008
Nov 17, 2025
110.74
111.91
108.94
109.36
108.90
3,417,008
Nov 14, 2025
111.44
113.79
110.71
111.09
110.63
2,814,856
Nov 13, 2025
112.20
112.93
111.41
112.75
112.28
2,477,850
Nov 12, 2025
111.25
113.84
111.14
111.91
111.45
3,009,969
Nov 11, 2025
115.14
116.56
111.08
111.71
111.25
5,260,862
Nov 10, 2025
112.87
115.20
112.31
115.14
114.66
4,260,621
Nov 7, 2025
114.49
114.49
112.54
112.86
112.40
3,703,005
Nov 6, 2025
114.76
116.89
114.76
115.54
115.06
4,529,891
Nov 5, 2025
112.76
114.99
111.93
113.94
113.46
3,697,811
Nov 4, 2025
117.00
118.14
114.14
115.07
114.59
3,748,574
Nov 3, 2025
118.94
119.15
116.34
117.07
116.59
4,714,885
