ACM Research (Shanghai), Inc. (SHA:688082)
China · Delayed Price · Currency is CNY 165.63
-16.17 (-8.89%)
Oct 30, 2026, 3:00 PM CST
ACM Research (Shanghai) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 169.95 | 178.25 | 165.02 | 165.63 | 165.63 | -8.89% | 6,521,611 |
| Oct 29, 2026 | 205.02 | 205.25 | 175.55 | 181.80 | 181.80 | -14.98% | 8,921,355 |
| Oct 28, 2026 | 207.58 | 215.50 | 203.33 | 213.82 | 213.82 | 4.62% | 4,788,012 |
| Oct 27, 2026 | 228.69 | 229.79 | 201.59 | 204.38 | 204.38 | -9.04% | 5,617,458 |
| Oct 26, 2026 | 229.20 | 235.00 | 220.10 | 224.68 | 224.68 | -4.55% | 3,466,654 |
| Oct 23, 2026 | 231.48 | 237.42 | 219.90 | 235.40 | 235.40 | 1.42% | 4,795,465 |
| Oct 22, 2026 | 244.84 | 245.51 | 232.02 | 232.11 | 232.11 | -5.42% | 3,484,695 |
| Oct 21, 2026 | 245.88 | 250.96 | 243.20 | 245.40 | 245.40 | 0.85% | 2,418,201 |
| Oct 20, 2026 | 244.00 | 250.99 | 239.00 | 243.33 | 243.33 | -1.29% | 3,546,206 |
| Oct 19, 2026 | 263.27 | 263.27 | 245.89 | 246.50 | 246.50 | -6.37% | 3,545,671 |
| Oct 16, 2026 | 260.96 | 272.00 | 256.58 | 263.27 | 263.27 | -0.65% | 3,807,524 |
| Oct 15, 2026 | 255.06 | 268.60 | 245.63 | 265.00 | 265.00 | 1.59% | 4,778,999 |
| Oct 14, 2026 | 264.85 | 274.00 | 259.71 | 260.86 | 260.86 | -2.66% | 2,872,470 |
| Oct 13, 2026 | 256.12 | 270.00 | 253.00 | 267.98 | 267.98 | 1.47% | 3,629,550 |
| Oct 12, 2026 | 263.68 | 275.99 | 258.02 | 264.09 | 264.09 | -0.70% | 3,459,750 |
| Oct 9, 2026 | 273.11 | 273.11 | 256.20 | 265.96 | 265.96 | -2.66% | 5,332,260 |
| Oct 8, 2026 | 289.96 | 291.99 | 270.21 | 273.22 | 273.22 | -7.16% | 5,289,177 |
| Sep 30, 2026 | 300.20 | 303.00 | 283.00 | 294.28 | 294.28 | -3.02% | 6,466,969 |
| Sep 29, 2026 | 288.99 | 309.60 | 288.00 | 303.44 | 303.44 | 6.09% | 7,133,199 |
| Sep 28, 2026 | 300.90 | 309.50 | 285.00 | 286.01 | 286.01 | -5.95% | 6,099,257 |
| Sep 24, 2026 | 291.00 | 315.80 | 288.21 | 304.11 | 304.11 | 4.39% | 7,530,166 |
| Sep 23, 2026 | 289.00 | 293.78 | 285.55 | 291.33 | 291.33 | 0.94% | 2,890,836 |
| Sep 22, 2026 | 298.10 | 299.87 | 286.10 | 288.61 | 288.61 | -1.67% | 4,126,327 |
| Sep 21, 2026 | 296.50 | 300.74 | 289.56 | 293.50 | 293.50 | 0.25% | 4,389,803 |
| 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 |