ACM Research (Shanghai), Inc. (SHA:688082)
China · Delayed Price · Currency is CNY 311.95
-11.07 (-3.43%)
Aug 11, 2026, 3:00 PM CST
ACM Research (Shanghai) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 320.79 | 323.98 | 303.90 | 316.75 | - | -1.94% | 6,059,064 |
| Aug 10, 2026 | 297.00 | 326.52 | 292.60 | 323.02 | 323.02 | 12.16% | 11,789,280 |
| Aug 7, 2026 | 279.17 | 290.76 | 275.00 | 288.00 | 288.00 | 3.19% | 8,249,778 |
| Aug 6, 2026 | 268.00 | 288.80 | 267.01 | 279.10 | 279.10 | -0.47% | 8,230,077 |
| Aug 5, 2026 | 259.66 | 283.87 | 257.00 | 280.41 | 280.41 | 9.11% | 9,983,042 |
| Aug 4, 2026 | 248.56 | 261.88 | 245.00 | 257.00 | 257.00 | 3.99% | 7,366,865 |
| Aug 3, 2026 | 269.05 | 271.88 | 245.91 | 247.15 | 247.15 | -9.10% | 6,323,874 |
| Jul 31, 2026 | 290.00 | 294.25 | 270.68 | 271.89 | 271.89 | 3.97% | 9,340,216 |
| Jul 30, 2026 | 278.00 | 278.92 | 260.88 | 262.13 | 261.51 | -5.61% | 6,457,265 |
| Jul 29, 2026 | 287.00 | 290.80 | 256.00 | 277.70 | 277.04 | -3.24% | 8,465,963 |
| Jul 28, 2026 | 298.00 | 311.00 | 282.00 | 287.01 | 286.33 | -6.51% | 7,203,923 |
| Jul 27, 2026 | 299.00 | 311.50 | 286.00 | 307.00 | 306.27 | 2.34% | 5,805,411 |
| Jul 24, 2026 | 287.97 | 308.68 | 285.37 | 299.99 | 299.28 | 2.68% | 7,610,020 |
| Jul 23, 2026 | 315.67 | 315.89 | 289.00 | 292.15 | 291.46 | -5.95% | 6,920,428 |
| Jul 22, 2026 | 320.00 | 332.90 | 303.05 | 310.62 | 309.89 | -4.72% | 9,369,065 |
| Jul 21, 2026 | 288.00 | 328.65 | 267.00 | 326.00 | 325.23 | 15.42% | 11,419,556 |
| Jul 20, 2026 | 309.52 | 315.00 | 272.00 | 282.45 | 281.78 | -6.01% | 9,226,994 |
| Jul 17, 2026 | 328.23 | 330.00 | 300.00 | 300.50 | 299.79 | -6.81% | 9,044,827 |
| Jul 16, 2026 | 329.93 | 351.99 | 320.50 | 322.47 | 321.71 | -8.49% | 7,627,196 |
| Jul 15, 2026 | 400.37 | 404.00 | 348.00 | 352.37 | 351.54 | -9.15% | 9,037,643 |
| Jul 14, 2026 | 393.86 | 413.88 | 360.00 | 387.88 | 386.96 | -2.80% | 8,622,159 |
| Jul 13, 2026 | 380.00 | 419.00 | 372.00 | 399.06 | 398.12 | 1.57% | 8,912,683 |
| Jul 10, 2026 | 432.50 | 445.65 | 385.00 | 392.89 | 391.96 | -9.18% | 9,495,597 |
| Jul 9, 2026 | 427.98 | 434.50 | 397.50 | 432.60 | 431.58 | 4.24% | 9,443,286 |
| Jul 8, 2026 | 396.50 | 430.00 | 385.02 | 415.00 | 414.02 | 4.67% | 9,571,560 |
| Jul 7, 2026 | 365.00 | 400.00 | 361.00 | 396.50 | 395.56 | 6.30% | 8,203,925 |
| Jul 6, 2026 | 369.69 | 379.92 | 350.00 | 373.00 | 372.12 | 2.63% | 9,350,741 |
| Jul 3, 2026 | 370.00 | 378.00 | 352.00 | 363.43 | 362.57 | -1.78% | 10,107,200 |
| Jul 2, 2026 | 390.00 | 405.00 | 369.00 | 370.00 | 369.12 | -8.64% | 11,383,414 |
| Jul 1, 2026 | 435.00 | 450.50 | 394.51 | 405.00 | 404.04 | -6.25% | 10,667,655 |
| Jun 30, 2026 | 450.00 | 459.99 | 425.80 | 432.00 | 430.98 | -3.56% | 9,957,608 |
| Jun 29, 2026 | 420.00 | 450.00 | 414.00 | 447.95 | 446.89 | 8.20% | 10,609,649 |
| Jun 26, 2026 | 404.71 | 427.99 | 392.05 | 414.00 | 413.02 | 0.25% | 8,839,494 |
| Jun 25, 2026 | 399.00 | 428.57 | 393.10 | 412.97 | 411.99 | 2.68% | 8,061,677 |
| Jun 24, 2026 | 380.00 | 432.98 | 380.00 | 402.18 | 401.23 | 0.59% | 8,380,088 |
| Jun 23, 2026 | 368.61 | 407.00 | 367.12 | 399.81 | 398.86 | 6.29% | 9,316,021 |
| Jun 22, 2026 | 362.87 | 387.47 | 360.01 | 376.14 | 375.25 | -0.69% | 8,299,904 |
| Jun 18, 2026 | 362.30 | 383.00 | 361.65 | 378.75 | 377.85 | 4.86% | 10,377,430 |
| Jun 17, 2026 | 298.99 | 361.20 | 295.10 | 361.20 | 360.35 | 20.00% | 11,984,940 |
| Jun 16, 2026 | 309.00 | 311.93 | 290.04 | 301.00 | 300.29 | -4.44% | 11,400,990 |
| Jun 15, 2026 | 319.97 | 319.97 | 283.50 | 315.00 | 314.25 | 3.39% | 9,948,895 |
| Jun 12, 2026 | 303.38 | 330.00 | 295.24 | 304.66 | 303.94 | 7.27% | 15,323,940 |
| Jun 11, 2026 | 264.00 | 298.00 | 264.00 | 284.00 | 283.33 | 7.17% | 9,964,347 |
| Jun 10, 2026 | 259.00 | 271.46 | 253.88 | 264.99 | 264.36 | 0.43% | 8,697,375 |
| Jun 9, 2026 | 253.11 | 267.80 | 240.27 | 263.86 | 263.24 | 7.43% | 10,903,651 |
| Jun 8, 2026 | 236.59 | 257.99 | 235.00 | 245.60 | 245.02 | -2.15% | 9,290,818 |
| Jun 5, 2026 | 259.68 | 266.00 | 248.60 | 251.00 | 250.41 | -7.21% | 7,861,303 |
| Jun 4, 2026 | 250.00 | 278.35 | 241.14 | 270.50 | 269.86 | 6.94% | 11,847,590 |
| Jun 3, 2026 | 229.00 | 265.50 | 225.61 | 252.94 | 252.34 | 12.39% | 14,944,200 |
| Jun 2, 2026 | 217.00 | 233.17 | 210.33 | 225.05 | 224.52 | 4.60% | 10,829,740 |