ACM Research (Shanghai), Inc. (SHA:688082)
China · Delayed Price · Currency is CNY 292.77
+10.32 (3.65%)
Sep 18, 2026, 3:00 PM CST
ACM Research (Shanghai) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 288.00 | 298.00 | 284.68 | 292.77 | 292.77 | 3.65% | 5,765,196 |
| Sep 17, 2026 | 284.88 | 289.79 | 280.50 | 282.45 | 282.45 | -1.30% | 3,848,979 |
| Sep 16, 2026 | 279.17 | 291.41 | 275.84 | 286.18 | 286.18 | 3.25% | 5,011,882 |
| Sep 15, 2026 | 269.03 | 287.48 | 265.10 | 277.17 | 277.17 | 2.48% | 4,330,900 |
| Sep 14, 2026 | 270.00 | 274.96 | 266.19 | 270.45 | 270.45 | -1.50% | 2,551,642 |
| Sep 11, 2026 | 273.50 | 277.75 | 263.08 | 274.58 | 274.58 | -1.17% | 3,436,754 |
| Sep 10, 2026 | 275.00 | 283.95 | 272.50 | 277.84 | 277.84 | 0.47% | 2,370,347 |
| Sep 9, 2026 | 283.15 | 284.48 | 275.67 | 276.53 | 276.53 | -1.53% | 2,718,702 |
| Sep 8, 2026 | 281.05 | 285.50 | 275.71 | 280.84 | 280.84 | -0.20% | 3,002,629 |
| Sep 7, 2026 | 275.00 | 282.08 | 272.98 | 281.40 | 281.40 | 4.15% | 3,424,220 |
| Sep 4, 2026 | 285.05 | 285.05 | 268.01 | 270.20 | 270.20 | -4.05% | 4,138,923 |
| Sep 3, 2026 | 286.77 | 287.60 | 279.00 | 281.61 | 281.61 | -0.54% | 2,530,416 |
| Sep 2, 2026 | 281.98 | 287.98 | 278.00 | 283.14 | 283.14 | -0.59% | 3,790,683 |
| Sep 1, 2026 | 303.00 | 306.10 | 283.13 | 284.81 | 284.81 | -5.60% | 3,940,731 |
| Aug 31, 2026 | 285.00 | 304.36 | 283.90 | 301.70 | 301.70 | 1.87% | 4,555,836 |
| Aug 28, 2026 | 303.07 | 307.00 | 295.02 | 296.16 | 296.16 | -3.53% | 4,426,699 |
| Aug 27, 2026 | 299.26 | 309.07 | 290.13 | 307.01 | 307.01 | 4.25% | 5,511,022 |
| Aug 26, 2026 | 292.00 | 302.87 | 288.00 | 294.50 | 294.50 | 0.73% | 3,691,441 |
| Aug 25, 2026 | 295.22 | 298.99 | 283.31 | 292.38 | 292.38 | -2.99% | 4,603,462 |
| Aug 24, 2026 | 302.20 | 307.00 | 291.00 | 301.40 | 301.40 | 0.10% | 4,959,235 |
| Aug 21, 2026 | 294.50 | 306.69 | 290.50 | 301.10 | 301.10 | 2.07% | 5,460,617 |
| Aug 20, 2026 | 300.00 | 302.97 | 289.30 | 295.00 | 295.00 | -0.32% | 7,053,578 |
| Aug 19, 2026 | 324.01 | 332.00 | 291.10 | 295.96 | 295.96 | -12.28% | 10,400,382 |
| Aug 18, 2026 | 320.80 | 338.92 | 317.00 | 337.40 | 337.40 | 5.93% | 9,645,544 |
| Aug 17, 2026 | 305.37 | 319.96 | 302.01 | 318.51 | 318.51 | 4.29% | 6,407,536 |
| Aug 14, 2026 | 311.10 | 311.71 | 298.00 | 305.40 | 305.40 | -0.07% | 5,345,933 |
| Aug 13, 2026 | 320.00 | 322.58 | 304.03 | 305.60 | 305.60 | -2.71% | 7,402,836 |
| Aug 12, 2026 | 317.28 | 326.83 | 309.45 | 314.10 | 314.10 | 0.69% | 7,362,330 |
| Aug 11, 2026 | 320.79 | 323.98 | 303.90 | 311.95 | 311.95 | -3.43% | 8,942,140 |
| 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 |