SHG:688018 - Espressif Systems (Shanghai) Co Ltd Espressif Systems Shanghai Co
Sector: Information Technology, Industry: Semiconductors
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
1 Feb 2024 CNY 81.3 86.3 80.48 84.19 84.19 +3.51 (+4.35%) 1,982,932
31 Jan 2024 CNY 84.15 85.19 80.22 80.68 80.68 -3.47 (-4.12%) 1,641,189
30 Jan 2024 CNY 82.79 85.55 82.23 84.15 84.15 +1.94 (+2.36%) 1,777,436
29 Jan 2024 CNY 83.87 85.8 82.19 82.21 82.21 -0.9 (-1.08%) 1,142,402
26 Jan 2024 CNY 86.38 86.52 83 83.11 83.11 -3.46 (-4.00%) 1,183,254
25 Jan 2024 CNY 84.48 87.28 83.2 86.57 86.57 +1.89 (+2.23%) 1,274,199
24 Jan 2024 CNY 86 86.38 81.5 84.68 84.68 -1.07 (-1.25%) 1,216,086
23 Jan 2024 CNY 85.7 86.66 84.17 85.75 85.75 +0.25 (+0.29%) 1,023,399
22 Jan 2024 CNY 90.8 91.78 85.02 85.5 85.5 -5.14 (-5.67%) 1,231,302
19 Jan 2024 CNY 91.52 92.7 90.4 90.64 90.64 -0.63 (-0.69%) 848,162
18 Jan 2024 CNY 91 93.4 87.8 91.27 91.27 -0.71 (-0.77%) 1,338,048
17 Jan 2024 CNY 96 96.21 91.63 91.98 91.98 -4.06 (-4.23%) 982,337
16 Jan 2024 CNY 97 99.2 94 96.04 96.04 -1.37 (-1.41%) 1,373,039
15 Jan 2024 CNY 95.6 99.48 95.1 97.41 97.41 +0.71 (+0.73%) 1,080,422
12 Jan 2024 CNY 97.72 98.99 95.62 96.7 96.7 -1.03 (-1.05%) 1,228,574
11 Jan 2024 CNY 95 101.72 94.5 97.73 97.73 +7.15 (+7.89%) 2,896,519
10 Jan 2024 CNY 91.35 92.52 89 90.58 90.58 -1 (-1.09%) 606,270
9 Jan 2024 CNY 93.1 94.38 91.29 91.58 91.58 -1.44 (-1.55%) 918,634
8 Jan 2024 CNY 99 99 92.86 93.02 93.02 -4.6 (-4.71%) 921,802
5 Jan 2024 CNY 98.35 99.5 97.09 97.62 97.62 -0.83 (-0.84%) 797,942
4 Jan 2024 CNY 100.1 100.3 98 98.45 98.45 -1.85 (-1.84%) 663,619
3 Jan 2024 CNY 101.79 102.13 99.68 100.3 100.3 -2.06 (-2.01%) 885,585
2 Jan 2024 CNY 102.81 104.23 100.65 102.36 102.36 -0.59 (-0.57%) 1,015,688
29 Dec 2023 CNY 101 104.19 100.53 102.95 102.95 +2.14 (+2.12%) 1,108,292
28 Dec 2023 CNY 98.5 101.55 97.59 100.81 100.81 +3.1 (+3.17%) 943,176
27 Dec 2023 CNY 97.7 99.46 96.8 97.71 97.71 +0.01 (+0.01%) 752,436
26 Dec 2023 CNY 98.65 99.39 96.69 97.7 97.7 -0.95 (-0.96%) 552,145
25 Dec 2023 CNY 98.1 100.59 98.05 98.65 98.65 +0.52 (+0.53%) 615,623
22 Dec 2023 CNY 100.47 100.47 97.59 98.13 98.13 -1.74 (-1.74%) 714,855
21 Dec 2023 CNY 99.34 101.33 98.6 99.87 99.87 +0.53 (+0.53%) 611,788



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms