ACM Research (Shanghai), Inc. (SHA:688082)
China · Delayed Price · Currency is CNY 212.72
+2.04 (0.97%)
May 21, 2026, 3:00 PM CST
ACM Research (Shanghai) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 217.00 | 217.00 | 210.68 | 210.68 | - | - | 202,472 |
| May 20, 2026 | 194.00 | 214.73 | 193.05 | 210.68 | 210.68 | 7.05% | 16,983,970 |
| May 19, 2026 | 182.98 | 199.97 | 179.30 | 196.80 | 196.80 | 6.27% | 15,365,220 |
| May 18, 2026 | 182.25 | 190.00 | 177.30 | 185.18 | 185.18 | 5.70% | 13,960,630 |
| May 15, 2026 | 175.80 | 184.20 | 166.58 | 175.20 | 175.20 | 0.06% | 12,080,479 |
| May 14, 2026 | 180.12 | 181.72 | 174.80 | 175.10 | 175.10 | -3.20% | 8,126,389 |
| May 13, 2026 | 169.28 | 184.60 | 167.60 | 180.88 | 180.88 | 3.70% | 10,914,390 |
| May 12, 2026 | 167.00 | 175.30 | 162.80 | 174.42 | 174.42 | 4.93% | 12,099,450 |
| May 11, 2026 | 162.21 | 167.94 | 161.09 | 166.23 | 166.23 | 3.76% | 8,511,552 |
| May 8, 2026 | 158.73 | 164.00 | 155.68 | 160.21 | 160.21 | -0.09% | 7,059,299 |
| May 7, 2026 | 158.70 | 160.37 | 156.31 | 160.35 | 160.35 | 2.00% | 5,743,701 |
| May 6, 2026 | 157.22 | 163.50 | 155.88 | 157.20 | 157.20 | 2.01% | 6,428,766 |
| Apr 30, 2026 | 149.05 | 157.00 | 148.00 | 154.11 | 154.11 | 3.42% | 5,955,683 |
| Apr 29, 2026 | 145.00 | 149.97 | 142.58 | 149.01 | 149.01 | 1.64% | 5,280,362 |
| Apr 28, 2026 | 151.30 | 152.32 | 144.60 | 146.60 | 146.60 | -11.74% | 11,062,850 |
| Apr 27, 2026 | 160.99 | 167.35 | 155.64 | 166.10 | 166.10 | 5.14% | 7,803,691 |
| Apr 24, 2026 | 156.14 | 160.90 | 154.58 | 157.98 | 157.98 | 0.98% | 4,387,494 |
| Apr 23, 2026 | 161.78 | 162.18 | 155.00 | 156.44 | 156.44 | -2.83% | 3,980,003 |
| Apr 22, 2026 | 155.80 | 161.00 | 154.92 | 161.00 | 161.00 | 3.34% | 5,104,117 |
| Apr 21, 2026 | 156.99 | 157.00 | 153.23 | 155.80 | 155.80 | -0.61% | 2,784,531 |
| Apr 20, 2026 | 157.25 | 159.40 | 154.53 | 156.76 | 156.76 | -0.41% | 3,805,234 |
| Apr 17, 2026 | 154.53 | 158.50 | 152.80 | 157.40 | 157.40 | 0.99% | 3,608,583 |
| Apr 16, 2026 | 155.06 | 156.50 | 154.02 | 155.86 | 155.86 | -0.09% | 3,495,284 |
| Apr 15, 2026 | 160.55 | 161.00 | 155.22 | 156.00 | 156.00 | -2.02% | 4,079,420 |
| Apr 14, 2026 | 155.00 | 161.48 | 154.80 | 159.21 | 159.21 | 3.96% | 5,404,240 |
| Apr 13, 2026 | 151.99 | 154.98 | 151.00 | 153.15 | 153.15 | -0.49% | 2,828,718 |
| Apr 10, 2026 | 153.66 | 156.60 | 152.67 | 153.90 | 153.90 | 1.70% | 3,571,536 |
| Apr 9, 2026 | 148.58 | 154.87 | 148.06 | 151.33 | 151.33 | 0.23% | 4,057,869 |
| Apr 8, 2026 | 147.00 | 150.99 | 145.60 | 150.99 | 150.99 | 7.21% | 4,271,749 |
| Apr 7, 2026 | 140.69 | 142.48 | 140.06 | 140.83 | 140.83 | 0.78% | 1,827,435 |
| Apr 3, 2026 | 140.86 | 141.78 | 139.08 | 139.74 | 139.74 | -0.26% | 1,509,977 |
| Apr 2, 2026 | 145.19 | 145.20 | 139.00 | 140.10 | 140.10 | -3.51% | 2,357,171 |
| Apr 1, 2026 | 146.00 | 146.00 | 143.33 | 145.19 | 145.19 | 2.53% | 2,770,798 |
| Mar 31, 2026 | 147.39 | 147.80 | 141.20 | 141.61 | 141.61 | -2.00% | 2,593,174 |
| Mar 30, 2026 | 140.06 | 146.90 | 139.30 | 144.50 | 144.50 | 1.06% | 4,050,527 |
| Mar 27, 2026 | 139.40 | 144.00 | 138.56 | 142.99 | 142.99 | 0.68% | 3,191,369 |
| Mar 26, 2026 | 148.00 | 148.88 | 140.85 | 142.03 | 142.03 | -5.21% | 4,763,807 |
| Mar 25, 2026 | 149.00 | 151.62 | 149.00 | 149.84 | 149.84 | 0.90% | 2,351,786 |
| Mar 24, 2026 | 147.10 | 148.98 | 145.28 | 148.50 | 148.50 | 2.58% | 2,407,467 |
| Mar 23, 2026 | 146.06 | 148.98 | 143.50 | 144.76 | 144.76 | -3.50% | 2,678,767 |
| Mar 20, 2026 | 151.97 | 155.80 | 150.01 | 150.01 | 150.01 | -0.31% | 2,326,033 |
| Mar 19, 2026 | 153.10 | 153.80 | 150.00 | 150.47 | 150.47 | -3.46% | 2,191,862 |
| Mar 18, 2026 | 154.23 | 156.37 | 152.68 | 155.86 | 155.86 | 1.58% | 1,957,543 |
| Mar 17, 2026 | 156.73 | 157.95 | 153.30 | 153.43 | 153.43 | -2.19% | 1,839,664 |
| Mar 16, 2026 | 152.44 | 157.41 | 150.51 | 156.87 | 156.87 | 2.21% | 2,720,346 |
| Mar 13, 2026 | 153.83 | 156.50 | 152.34 | 153.48 | 153.48 | -1.17% | 2,166,687 |
| Mar 12, 2026 | 158.01 | 159.38 | 154.28 | 155.30 | 155.30 | -2.21% | 2,087,588 |
| Mar 11, 2026 | 159.49 | 160.39 | 158.58 | 158.81 | 158.81 | -0.33% | 1,719,288 |
| Mar 10, 2026 | 158.98 | 160.38 | 157.20 | 159.34 | 159.34 | 2.58% | 2,182,622 |
| Mar 9, 2026 | 156.90 | 156.90 | 151.03 | 155.33 | 155.33 | -3.40% | 2,946,791 |