ACM Research (Shanghai), Inc. (SHA:688082)
China · Delayed Price · Currency is CNY 280.99
+16.00 (6.04%)
Jun 11, 2026, 1:05 PM CST
ACM Research (Shanghai) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |