ACM Research (Shanghai), Inc. (SHA:688082)
China · Delayed Price · Currency is CNY 211.32
+6.55 (3.20%)
At close: Jan 16, 2026
ACM Research (Shanghai) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 208.50 | 218.49 | 204.78 | 211.32 | 211.32 | 3.20% | 7,211,433 |
| Jan 15, 2026 | 193.59 | 204.78 | 192.00 | 204.77 | 204.77 | 5.23% | 6,079,261 |
| Jan 14, 2026 | 189.77 | 201.78 | 189.00 | 194.60 | 194.60 | 2.80% | 5,846,429 |
| Jan 13, 2026 | 198.00 | 198.09 | 187.70 | 189.30 | 189.30 | -4.25% | 4,645,885 |
| Jan 12, 2026 | 196.10 | 201.00 | 192.80 | 197.70 | 197.70 | 1.36% | 5,423,954 |
| Jan 9, 2026 | 192.00 | 197.50 | 189.00 | 195.05 | 195.05 | 0.29% | 4,334,870 |
| Jan 8, 2026 | 195.00 | 199.86 | 193.78 | 194.49 | 194.49 | -1.77% | 4,790,388 |
| Jan 7, 2026 | 188.00 | 198.00 | 186.60 | 198.00 | 198.00 | 7.03% | 7,614,024 |
| Jan 6, 2026 | 183.76 | 192.87 | 183.02 | 185.00 | 185.00 | 0.68% | 5,695,295 |
| Jan 5, 2026 | 178.60 | 184.50 | 178.60 | 183.75 | 183.75 | 4.37% | 4,347,439 |
| Dec 31, 2025 | 183.00 | 183.00 | 175.57 | 176.05 | 176.05 | -0.51% | 3,208,336 |
| Dec 30, 2025 | 175.66 | 181.78 | 175.50 | 176.96 | 176.96 | 0.20% | 2,709,403 |
| Dec 29, 2025 | 177.30 | 179.55 | 175.50 | 176.60 | 176.60 | -1.10% | 2,539,700 |
| Dec 26, 2025 | 184.37 | 184.57 | 178.00 | 178.57 | 178.57 | -3.00% | 3,380,104 |
| Dec 25, 2025 | 181.00 | 185.98 | 178.08 | 184.10 | 184.10 | 1.71% | 3,621,109 |
| Dec 24, 2025 | 179.93 | 181.24 | 176.62 | 181.00 | 181.00 | 1.47% | 3,347,396 |
| Dec 23, 2025 | 178.88 | 181.98 | 176.72 | 178.37 | 178.37 | 0.61% | 4,027,002 |
| Dec 22, 2025 | 167.00 | 179.00 | 167.00 | 177.29 | 177.29 | 6.16% | 5,382,955 |
| Dec 19, 2025 | 169.56 | 170.30 | 166.30 | 167.00 | 167.00 | -0.53% | 2,396,623 |
| Dec 18, 2025 | 172.11 | 172.11 | 167.88 | 167.89 | 167.89 | -3.23% | 2,926,477 |
| Dec 17, 2025 | 169.19 | 173.50 | 166.59 | 173.50 | 173.50 | 2.36% | 3,439,359 |
| Dec 16, 2025 | 168.10 | 173.89 | 165.19 | 169.50 | 169.50 | -0.35% | 4,004,540 |
| Dec 15, 2025 | 172.50 | 175.95 | 169.00 | 170.09 | 170.09 | -4.23% | 4,899,155 |
| Dec 12, 2025 | 164.05 | 184.11 | 160.76 | 177.60 | 177.60 | 7.98% | 7,138,983 |
| Dec 11, 2025 | 165.82 | 169.96 | 164.13 | 164.47 | 164.47 | -0.34% | 3,109,662 |
| Dec 10, 2025 | 164.02 | 165.92 | 159.69 | 165.03 | 165.03 | 0.63% | 2,623,359 |
| Dec 9, 2025 | 162.09 | 166.01 | 161.01 | 164.00 | 164.00 | 0.40% | 2,847,780 |
| Dec 8, 2025 | 160.03 | 164.05 | 159.89 | 163.35 | 163.35 | 2.10% | 2,830,117 |
| Dec 5, 2025 | 160.70 | 160.94 | 157.60 | 159.99 | 159.99 | -0.69% | 1,977,781 |
| Dec 4, 2025 | 156.11 | 163.79 | 155.30 | 161.10 | 161.10 | 2.64% | 2,893,924 |
| Dec 3, 2025 | 159.10 | 160.50 | 156.65 | 156.96 | 156.96 | -0.47% | 1,730,878 |
| Dec 2, 2025 | 158.65 | 160.35 | 156.70 | 157.70 | 157.70 | -1.79% | 1,979,458 |
| Dec 1, 2025 | 164.91 | 165.39 | 157.30 | 160.57 | 160.57 | 1.70% | 2,896,279 |
| Nov 28, 2025 | 154.01 | 159.00 | 153.89 | 157.88 | 157.88 | 1.67% | 2,074,635 |
| Nov 27, 2025 | 157.53 | 161.00 | 154.85 | 155.28 | 155.28 | -1.09% | 2,385,818 |
| Nov 26, 2025 | 154.52 | 159.00 | 153.68 | 156.99 | 156.99 | 1.09% | 2,519,590 |
| Nov 25, 2025 | 157.33 | 159.43 | 155.00 | 155.29 | 155.29 | -0.55% | 2,820,099 |
| Nov 24, 2025 | 155.88 | 157.28 | 153.60 | 156.15 | 156.15 | 0.42% | 2,438,254 |
| Nov 21, 2025 | 156.98 | 160.45 | 154.80 | 155.50 | 155.50 | -3.36% | 2,567,371 |
| Nov 20, 2025 | 165.66 | 167.30 | 160.45 | 160.90 | 160.90 | -0.46% | 2,490,262 |
| Nov 19, 2025 | 162.17 | 164.96 | 161.16 | 161.65 | 161.65 | -1.20% | 1,993,431 |
| Nov 18, 2025 | 161.80 | 168.57 | 161.66 | 163.62 | 163.62 | 1.21% | 3,962,633 |
| Nov 17, 2025 | 166.99 | 168.77 | 161.50 | 161.66 | 161.66 | -2.65% | 2,680,351 |
| 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 |