Espressif Systems
乐鑫科技 SH688018 Forward-adjusted STAR
115.08
-0.71
(-0.61%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
116.28
High
118.49
Low
114.20
Prev close
115.79
Amplitude
3.70%
Volume
439.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
117.49
MA10
114.45
MA20
111.90
MA60
111.52
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 116.28 | 118.49 | 114.20 | 115.08 | 439M |
| 2 | 2026-09-29 | 115.52 | 116.99 | 113.27 | 115.79 | 415M |
| 3 | 2026-09-28 | 118.56 | 119.10 | 114.58 | 115.70 | 418M |
| 4 | 2026-09-24 | 121.89 | 122.78 | 118.64 | 118.64 | 355M |
| 5 | 2026-09-23 | 123.95 | 124.88 | 120.96 | 122.23 | 666M |
| 6 | 2026-09-22 | 114.68 | 125.85 | 114.61 | 123.60 | 1B |
| 7 | 2026-09-21 | 113.00 | 113.17 | 110.68 | 112.30 | 364M |
| 8 | 2026-09-18 | 105.73 | 114.35 | 105.60 | 112.11 | 765M |
| 9 | 2026-09-17 | 103.93 | 105.35 | 103.33 | 104.18 | 250M |
| 10 | 2026-09-16 | 102.37 | 104.96 | 101.53 | 104.82 | 338M |
| 11 | 2026-09-15 | 102.73 | 104.00 | 102.31 | 102.60 | 210M |
| 12 | 2026-09-14 | 102.55 | 103.34 | 101.05 | 102.80 | 198M |
52W
Data range
89.02
36.5%
160.48
High/low over the last 250 trading days, and where the price sits.
← Stocks