ACM Research (Shanghai), Inc. (SHA:688082)
China · Delayed Price · Currency is CNY 405.00
-27.00 (-6.25%)
Jul 1, 2026, 3:00 PM CST
ACM Research (Shanghai) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 435.00 | 450.50 | 394.51 | 406.93 | - | -5.80% | 10,538,968 |
| Jun 30, 2026 | 450.00 | 459.99 | 425.80 | 432.00 | 432.00 | -3.56% | 9,957,608 |
| Jun 29, 2026 | 420.00 | 450.00 | 414.00 | 447.95 | 447.95 | 8.20% | 10,609,640 |
| Jun 26, 2026 | 404.71 | 427.99 | 392.05 | 414.00 | 414.00 | 0.25% | 8,839,494 |
| Jun 25, 2026 | 399.00 | 428.57 | 393.10 | 412.97 | 412.97 | 2.68% | 8,061,677 |
| Jun 24, 2026 | 380.00 | 432.98 | 380.00 | 402.18 | 402.18 | 0.59% | 8,380,088 |
| Jun 23, 2026 | 368.61 | 407.00 | 367.12 | 399.81 | 399.81 | 6.29% | 9,316,021 |
| Jun 22, 2026 | 362.87 | 387.47 | 360.01 | 376.14 | 376.14 | -0.69% | 8,299,904 |
| Jun 18, 2026 | 362.30 | 383.00 | 361.65 | 378.75 | 378.75 | 4.86% | 10,377,430 |
| Jun 17, 2026 | 298.99 | 361.20 | 295.10 | 361.20 | 361.20 | 20.00% | 11,984,940 |
| Jun 16, 2026 | 309.00 | 311.93 | 290.04 | 301.00 | 301.00 | -4.44% | 11,400,990 |
| Jun 15, 2026 | 319.97 | 319.97 | 283.50 | 315.00 | 315.00 | 3.39% | 9,948,895 |
| Jun 12, 2026 | 303.38 | 330.00 | 295.24 | 304.66 | 304.66 | 7.27% | 15,323,940 |
| Jun 11, 2026 | 264.00 | 298.00 | 264.00 | 284.00 | 284.00 | 7.17% | 9,964,347 |
| Jun 10, 2026 | 259.00 | 271.46 | 253.88 | 264.99 | 264.99 | 0.43% | 8,697,375 |
| Jun 9, 2026 | 253.11 | 267.80 | 240.27 | 263.86 | 263.86 | 7.43% | 10,903,650 |
| Jun 8, 2026 | 236.59 | 257.99 | 235.00 | 245.60 | 245.60 | -2.15% | 9,290,818 |
| Jun 5, 2026 | 259.68 | 266.00 | 248.60 | 251.00 | 251.00 | -7.21% | 7,861,303 |
| Jun 4, 2026 | 250.00 | 278.35 | 241.14 | 270.50 | 270.50 | 6.94% | 11,847,590 |
| Jun 3, 2026 | 229.00 | 265.50 | 225.61 | 252.94 | 252.94 | 12.39% | 14,944,200 |
| Jun 2, 2026 | 217.00 | 233.17 | 210.33 | 225.05 | 225.05 | 4.60% | 10,829,740 |
| Jun 1, 2026 | 226.50 | 227.00 | 212.88 | 215.15 | 215.15 | -6.06% | 8,794,965 |
| May 29, 2026 | 250.00 | 251.20 | 225.47 | 229.04 | 229.04 | -6.08% | 10,875,400 |
| May 28, 2026 | 240.00 | 247.00 | 227.86 | 243.88 | 243.88 | 1.20% | 11,468,640 |
| May 27, 2026 | 256.98 | 265.00 | 237.39 | 241.00 | 241.00 | -6.22% | 13,979,870 |
| May 26, 2026 | 251.00 | 269.00 | 248.00 | 256.98 | 256.98 | 2.38% | 17,980,290 |
| May 25, 2026 | 214.44 | 255.80 | 214.29 | 251.00 | 251.00 | 17.75% | 19,123,740 |
| May 22, 2026 | 212.50 | 217.68 | 204.58 | 213.17 | 213.17 | 0.21% | 12,720,430 |
| May 21, 2026 | 217.00 | 225.04 | 211.01 | 212.72 | 212.72 | 0.97% | 21,780,570 |
| 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 |