ACM Research (Shanghai), Inc. (SHA:688082)
China · Delayed Price · Currency is CNY 182.99
+7.28 (4.14%)
Oct 21, 2025, 10:45 AM CST
ACM Research (Shanghai) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 156.99 | 166.99 | 156.57 | 166.66 | 166.66 | 4.88% | 10,264,362 |
| Aug 27, 2025 | 162.80 | 167.90 | 158.90 | 158.90 | 158.90 | -5.42% | 10,721,635 |
| Aug 26, 2025 | 154.00 | 170.60 | 145.88 | 168.00 | 168.00 | 10.16% | 11,156,290 |
| Aug 25, 2025 | 151.00 | 162.50 | 148.00 | 152.50 | 152.50 | 7.24% | 14,080,247 |
| Aug 22, 2025 | 118.57 | 142.21 | 118.57 | 142.21 | 142.21 | 20.00% | 11,025,940 |
| Aug 21, 2025 | 118.70 | 121.47 | 117.66 | 118.51 | 118.51 | 0.30% | 4,743,679 |
| Aug 20, 2025 | 114.72 | 118.26 | 113.68 | 118.16 | 118.16 | 2.77% | 4,596,001 |
| Aug 19, 2025 | 118.46 | 118.47 | 114.83 | 114.98 | 114.98 | -2.96% | 4,658,460 |
| Aug 18, 2025 | 118.50 | 119.75 | 117.12 | 118.49 | 118.49 | 0.79% | 4,380,476 |
| Aug 15, 2025 | 115.58 | 117.99 | 114.54 | 117.56 | 117.56 | 1.71% | 3,607,440 |
| Aug 14, 2025 | 116.15 | 120.68 | 115.30 | 115.58 | 115.58 | 0.23% | 5,603,380 |
| Aug 13, 2025 | 115.00 | 116.38 | 114.38 | 115.32 | 115.32 | 0.32% | 4,471,141 |
| Aug 12, 2025 | 113.80 | 115.31 | 112.42 | 114.95 | 114.95 | 1.06% | 4,453,190 |
| Aug 11, 2025 | 114.88 | 115.38 | 113.43 | 113.74 | 113.74 | -0.73% | 2,516,947 |
| Aug 8, 2025 | 118.40 | 118.40 | 114.28 | 114.58 | 114.58 | -2.82% | 2,820,613 |
| Aug 7, 2025 | 120.00 | 120.40 | 117.24 | 117.90 | 117.90 | -3.59% | 3,734,188 |
| Aug 6, 2025 | 124.92 | 124.92 | 120.25 | 122.29 | 122.29 | -1.59% | 2,284,163 |
| Aug 5, 2025 | 124.03 | 124.40 | 122.28 | 124.26 | 124.26 | 0.50% | 1,790,025 |
| Aug 4, 2025 | 123.65 | 125.58 | 121.90 | 123.64 | 123.64 | -0.33% | 1,809,361 |