ACM Research (Shanghai), Inc. (SHA:688082)
China · Delayed Price · Currency is CNY 149.73
+7.75 (5.46%)
Sep 11, 2025, 3:00 PM CST
ACM Research (Shanghai) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 125.00 | 128.00 | 123.17 | 124.05 | 124.05 | -0.74% | 1,838,639 |
| Jul 31, 2025 | 125.58 | 127.80 | 124.38 | 124.97 | 124.32 | -1.04% | 2,564,942 |
| Jul 30, 2025 | 125.00 | 128.37 | 124.66 | 126.28 | 125.62 | 0.37% | 2,221,020 |
| Jul 29, 2025 | 122.60 | 129.98 | 122.10 | 125.81 | 125.15 | 2.60% | 3,717,156 |
| Jul 28, 2025 | 122.55 | 123.47 | 120.87 | 122.62 | 121.98 | 0.12% | 1,794,255 |
| Jul 25, 2025 | 119.45 | 122.49 | 119.23 | 122.47 | 121.83 | 2.03% | 2,440,041 |
| Jul 24, 2025 | 118.70 | 121.25 | 118.00 | 120.03 | 119.40 | 1.05% | 2,089,498 |
| Jul 23, 2025 | 116.25 | 119.57 | 115.67 | 118.78 | 118.16 | 1.56% | 2,042,207 |
| Jul 22, 2025 | 113.76 | 116.95 | 113.33 | 116.95 | 116.34 | 2.84% | 1,661,261 |
| Jul 21, 2025 | 112.00 | 113.97 | 111.55 | 113.72 | 113.13 | 1.46% | 1,459,690 |
| Jul 18, 2025 | 111.53 | 112.50 | 111.00 | 112.08 | 111.49 | 1.11% | 1,101,320 |
| Jul 17, 2025 | 110.87 | 111.10 | 110.20 | 110.85 | 110.27 | -0.09% | 874,486 |
| Jul 16, 2025 | 110.38 | 111.75 | 110.21 | 110.95 | 110.37 | 0.52% | 946,380 |
| Jul 15, 2025 | 109.77 | 111.15 | 109.73 | 110.38 | 109.80 | 0.50% | 894,256 |
| Jul 14, 2025 | 112.07 | 112.09 | 109.78 | 109.83 | 109.26 | -2.10% | 1,442,365 |
| Jul 11, 2025 | 111.60 | 112.66 | 111.36 | 112.19 | 111.60 | 0.35% | 914,986 |
| Jul 10, 2025 | 112.35 | 112.35 | 111.35 | 111.80 | 111.22 | -0.62% | 765,137 |
| Jul 9, 2025 | 112.85 | 113.80 | 111.88 | 112.50 | 111.91 | -0.61% | 979,923 |
| Jul 8, 2025 | 112.26 | 114.83 | 112.08 | 113.19 | 112.60 | 0.83% | 1,378,092 |
| Jul 7, 2025 | 112.06 | 113.19 | 111.21 | 112.26 | 111.67 | -0.44% | 775,243 |
| Jul 4, 2025 | 112.22 | 114.60 | 110.77 | 112.76 | 112.17 | 0.24% | 1,187,341 |