ACM Research (Shanghai), Inc. (SHA:688082)
China · Delayed Price · Currency is CNY 161.66
-4.40 (-2.65%)
Nov 17, 2025, 3:00 PM CST
ACM Research (Shanghai) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 168.50 | 170.45 | 166.00 | 166.06 | 166.06 | -2.43% | 1,883,653 |
| Nov 13, 2025 | 170.08 | 172.88 | 168.03 | 170.20 | 170.20 | 0.38% | 2,426,924 |
| Nov 12, 2025 | 167.66 | 171.31 | 165.81 | 169.55 | 169.55 | 0.13% | 2,261,550 |
| Nov 11, 2025 | 176.00 | 179.20 | 168.76 | 169.33 | 169.33 | -2.96% | 3,259,912 |
| Nov 10, 2025 | 177.29 | 181.00 | 171.02 | 174.50 | 174.50 | -1.52% | 3,302,875 |
| Nov 7, 2025 | 176.75 | 180.49 | 176.00 | 177.20 | 177.20 | -1.00% | 2,477,093 |
| Nov 6, 2025 | 175.00 | 181.99 | 174.81 | 178.99 | 178.99 | 1.90% | 3,230,563 |
| Nov 5, 2025 | 171.00 | 176.90 | 171.00 | 175.66 | 175.66 | -0.61% | 2,298,633 |
| Nov 4, 2025 | 174.51 | 181.79 | 174.38 | 176.74 | 176.74 | 1.24% | 3,300,951 |
| Nov 3, 2025 | 174.10 | 177.00 | 169.30 | 174.57 | 174.57 | -1.65% | 3,240,252 |
| Oct 31, 2025 | 190.44 | 192.60 | 177.49 | 177.49 | 177.49 | -7.85% | 5,046,711 |
| Oct 30, 2025 | 191.50 | 196.98 | 189.11 | 192.60 | 192.60 | 0.63% | 4,736,152 |
| Oct 29, 2025 | 186.66 | 191.40 | 183.11 | 191.40 | 191.40 | 2.52% | 3,137,337 |
| Oct 28, 2025 | 193.15 | 193.15 | 186.53 | 186.70 | 186.70 | -4.20% | 3,982,910 |
| Oct 27, 2025 | 193.00 | 197.80 | 188.66 | 194.88 | 194.88 | 1.35% | 4,740,081 |
| Oct 24, 2025 | 187.00 | 192.98 | 182.51 | 192.29 | 192.29 | 3.95% | 4,842,923 |
| Oct 23, 2025 | 180.42 | 186.00 | 177.10 | 184.99 | 184.99 | 2.05% | 3,885,129 |
| Oct 22, 2025 | 180.00 | 185.99 | 178.27 | 181.28 | 181.28 | -1.15% | 3,048,128 |
| Oct 21, 2025 | 177.38 | 183.88 | 177.22 | 183.38 | 183.38 | 4.37% | 4,367,856 |
| Oct 20, 2025 | 180.00 | 183.21 | 173.49 | 175.71 | 175.71 | -0.16% | 3,428,582 |
| Oct 17, 2025 | 178.18 | 183.76 | 173.97 | 176.00 | 176.00 | -2.09% | 3,793,990 |
| Oct 16, 2025 | 179.99 | 183.45 | 178.08 | 179.76 | 179.76 | -0.71% | 2,972,641 |
| Oct 15, 2025 | 182.88 | 183.50 | 178.00 | 181.05 | 181.05 | 0.76% | 4,376,957 |
| Oct 14, 2025 | 196.50 | 198.00 | 179.01 | 179.68 | 179.68 | -8.52% | 6,381,744 |
| Oct 13, 2025 | 182.00 | 196.78 | 182.00 | 196.42 | 196.42 | 2.19% | 5,685,853 |
| Oct 10, 2025 | 190.00 | 193.89 | 184.00 | 192.21 | 192.21 | -2.92% | 7,471,231 |
| Oct 9, 2025 | 203.00 | 214.86 | 195.51 | 197.99 | 197.99 | -1.89% | 8,511,207 |
| Sep 30, 2025 | 202.00 | 219.80 | 198.58 | 201.80 | 201.80 | -0.53% | 8,991,643 |
| Sep 29, 2025 | 185.00 | 205.68 | 181.55 | 202.88 | 202.88 | 9.99% | 7,858,944 |
| Sep 26, 2025 | 181.00 | 193.39 | 180.50 | 184.45 | 184.45 | 0.60% | 7,554,950 |
| Sep 25, 2025 | 183.00 | 186.50 | 177.97 | 183.35 | 183.35 | -3.09% | 8,381,315 |
| Sep 24, 2025 | 165.93 | 196.77 | 164.85 | 189.20 | 189.20 | 14.81% | 11,684,336 |
| Sep 23, 2025 | 159.00 | 165.73 | 154.65 | 164.80 | 164.80 | 5.16% | 8,650,714 |
| Sep 22, 2025 | 152.36 | 158.20 | 150.00 | 156.72 | 156.72 | 2.92% | 6,401,156 |
| Sep 19, 2025 | 156.00 | 159.50 | 150.70 | 152.28 | 152.28 | -1.18% | 5,998,372 |
| Sep 18, 2025 | 152.71 | 162.00 | 150.00 | 154.10 | 154.10 | 1.82% | 9,626,247 |
| Sep 17, 2025 | 146.00 | 154.77 | 144.08 | 151.35 | 151.35 | 3.37% | 6,170,905 |
| Sep 16, 2025 | 147.20 | 149.99 | 145.08 | 146.41 | 146.41 | -0.71% | 4,724,525 |
| Sep 15, 2025 | 151.97 | 153.00 | 146.11 | 147.46 | 147.46 | -1.03% | 4,993,098 |
| Sep 12, 2025 | 148.00 | 153.87 | 146.01 | 149.00 | 149.00 | -0.49% | 7,125,088 |
| Sep 11, 2025 | 140.90 | 149.76 | 139.50 | 149.73 | 149.73 | 5.46% | 8,292,082 |
| Sep 10, 2025 | 142.27 | 145.57 | 141.44 | 141.98 | 141.98 | 0.28% | 3,813,456 |
| Sep 9, 2025 | 144.70 | 144.70 | 140.41 | 141.58 | 141.58 | -3.37% | 3,715,451 |
| Sep 8, 2025 | 143.00 | 147.40 | 141.70 | 146.52 | 146.52 | 1.82% | 4,974,219 |
| Sep 5, 2025 | 142.44 | 145.10 | 139.60 | 143.90 | 143.90 | 2.06% | 4,910,589 |
| Sep 4, 2025 | 149.23 | 151.55 | 138.01 | 141.00 | 141.00 | -6.42% | 6,716,713 |
| Sep 3, 2025 | 148.91 | 155.64 | 146.90 | 150.68 | 150.68 | 1.19% | 6,096,100 |
| Sep 2, 2025 | 155.70 | 155.79 | 147.23 | 148.91 | 148.91 | -5.84% | 7,080,464 |
| Sep 1, 2025 | 156.91 | 159.00 | 150.25 | 158.15 | 158.15 | 2.03% | 8,050,218 |
| Aug 29, 2025 | 162.01 | 163.59 | 152.22 | 155.00 | 155.00 | -7.00% | 8,711,565 |