ACM Research (Shanghai), Inc. (SHA:688082)
China
· Delayed Price · Currency is CNY 159.99
-1.11 (-0.69%)
Dec 5, 2025, 3:00 PM CST
ACM Research (Shanghai) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 160.70 | 160.94 | 157.60 | 159.99 | 159.99 | -0.69% | 1,977,781 |
| Dec 4, 2025 | 156.11 | 163.79 | 155.30 | 161.10 | 161.10 | 2.64% | 2,893,924 |
| Dec 3, 2025 | 159.10 | 160.50 | 156.65 | 156.96 | 156.96 | -0.47% | 1,730,878 |
| Dec 2, 2025 | 158.65 | 160.35 | 156.70 | 157.70 | 157.70 | -1.79% | 1,979,458 |
| Dec 1, 2025 | 164.91 | 165.39 | 157.30 | 160.57 | 160.57 | 1.70% | 2,896,279 |
| Nov 28, 2025 | 154.01 | 159.00 | 153.89 | 157.88 | 157.88 | 1.67% | 2,074,635 |
| Nov 27, 2025 | 157.53 | 161.00 | 154.85 | 155.28 | 155.28 | -1.09% | 2,385,818 |
| Nov 26, 2025 | 154.52 | 159.00 | 153.68 | 156.99 | 156.99 | 1.09% | 2,519,590 |
| Nov 25, 2025 | 157.33 | 159.43 | 155.00 | 155.29 | 155.29 | -0.55% | 2,820,099 |
| Nov 24, 2025 | 155.88 | 157.28 | 153.60 | 156.15 | 156.15 | 0.42% | 2,438,254 |
| Nov 21, 2025 | 156.98 | 160.45 | 154.80 | 155.50 | 155.50 | -3.36% | 2,567,371 |
| Nov 20, 2025 | 165.66 | 167.30 | 160.45 | 160.90 | 160.90 | -0.46% | 2,490,262 |
| Nov 19, 2025 | 162.17 | 164.96 | 161.16 | 161.65 | 161.65 | -1.20% | 1,993,431 |
| Nov 18, 2025 | 161.80 | 168.57 | 161.66 | 163.62 | 163.62 | 1.21% | 3,962,633 |
| Nov 17, 2025 | 166.99 | 168.77 | 161.50 | 161.66 | 161.66 | -2.65% | 2,680,351 |
| Nov 14, 2025 | 168.50 | 170.45 | 166.00 | 166.06 | 166.06 | -2.43% | 1,883,653 |
| Nov 13, 2025 | 170.08 | 172.88 | 168.03 | 170.20 | 170.20 | 0.38% | 2,426,924 |
| Nov 12, 2025 | 167.66 | 171.31 | 165.81 | 169.55 | 169.55 | 0.13% | 2,261,550 |
| Nov 11, 2025 | 176.00 | 179.20 | 168.76 | 169.33 | 169.33 | -2.96% | 3,259,912 |
| Nov 10, 2025 | 177.29 | 181.00 | 171.02 | 174.50 | 174.50 | -1.52% | 3,302,875 |
| Nov 7, 2025 | 176.75 | 180.49 | 176.00 | 177.20 | 177.20 | -1.00% | 2,477,093 |
| Nov 6, 2025 | 175.00 | 181.99 | 174.81 | 178.99 | 178.99 | 1.90% | 3,230,563 |
| Nov 5, 2025 | 171.00 | 176.90 | 171.00 | 175.66 | 175.66 | -0.61% | 2,298,633 |
| Nov 4, 2025 | 174.51 | 181.79 | 174.38 | 176.74 | 176.74 | 1.24% | 3,300,951 |
| Nov 3, 2025 | 174.10 | 177.00 | 169.30 | 174.57 | 174.57 | -1.65% | 3,240,252 |
| Oct 31, 2025 | 190.44 | 192.60 | 177.49 | 177.49 | 177.49 | -7.85% | 5,046,711 |
| Oct 30, 2025 | 191.50 | 196.98 | 189.11 | 192.60 | 192.60 | 0.63% | 4,736,152 |
| Oct 29, 2025 | 186.66 | 191.40 | 183.11 | 191.40 | 191.40 | 2.52% | 3,137,337 |
| Oct 28, 2025 | 193.15 | 193.15 | 186.53 | 186.70 | 186.70 | -4.20% | 3,982,910 |
| Oct 27, 2025 | 193.00 | 197.80 | 188.66 | 194.88 | 194.88 | 1.35% | 4,740,081 |
| Oct 24, 2025 | 187.00 | 192.98 | 182.51 | 192.29 | 192.29 | 3.95% | 4,842,923 |
| Oct 23, 2025 | 180.42 | 186.00 | 177.10 | 184.99 | 184.99 | 2.05% | 3,885,129 |
| Oct 22, 2025 | 180.00 | 185.99 | 178.27 | 181.28 | 181.28 | -1.15% | 3,048,128 |
| Oct 21, 2025 | 177.38 | 183.88 | 177.22 | 183.38 | 183.38 | 4.37% | 4,367,856 |
| Oct 20, 2025 | 180.00 | 183.21 | 173.49 | 175.71 | 175.71 | -0.16% | 3,428,582 |
| Oct 17, 2025 | 178.18 | 183.76 | 173.97 | 176.00 | 176.00 | -2.09% | 3,793,990 |
| Oct 16, 2025 | 179.99 | 183.45 | 178.08 | 179.76 | 179.76 | -0.71% | 2,972,641 |
| Oct 15, 2025 | 182.88 | 183.50 | 178.00 | 181.05 | 181.05 | 0.76% | 4,376,957 |
| Oct 14, 2025 | 196.50 | 198.00 | 179.01 | 179.68 | 179.68 | -8.52% | 6,381,744 |
| Oct 13, 2025 | 182.00 | 196.78 | 182.00 | 196.42 | 196.42 | 2.19% | 5,685,853 |
| Oct 10, 2025 | 190.00 | 193.89 | 184.00 | 192.21 | 192.21 | -2.92% | 7,471,231 |
| Oct 9, 2025 | 203.00 | 214.86 | 195.51 | 197.99 | 197.99 | -1.89% | 8,511,207 |
| Sep 30, 2025 | 202.00 | 219.80 | 198.58 | 201.80 | 201.80 | -0.53% | 8,991,643 |
| Sep 29, 2025 | 185.00 | 205.68 | 181.55 | 202.88 | 202.88 | 9.99% | 7,858,944 |
| Sep 26, 2025 | 181.00 | 193.39 | 180.50 | 184.45 | 184.45 | 0.60% | 7,554,950 |
| Sep 25, 2025 | 183.00 | 186.50 | 177.97 | 183.35 | 183.35 | -3.09% | 8,381,315 |
| Sep 24, 2025 | 165.93 | 196.77 | 164.85 | 189.20 | 189.20 | 14.81% | 11,684,330 |
| Sep 23, 2025 | 159.00 | 165.73 | 154.65 | 164.80 | 164.80 | 5.16% | 8,650,714 |
| Sep 22, 2025 | 152.36 | 158.20 | 150.00 | 156.72 | 156.72 | 2.92% | 6,401,156 |
| Sep 19, 2025 | 156.00 | 159.50 | 150.70 | 152.28 | 152.28 | -1.18% | 5,998,372 |
| Sep 18, 2025 | 152.71 | 162.00 | 150.00 | 154.10 | 154.10 | 1.82% | 9,626,247 |
| Sep 17, 2025 | 146.00 | 154.77 | 144.08 | 151.35 | 151.35 | 3.37% | 6,170,905 |
| Sep 16, 2025 | 147.20 | 149.99 | 145.08 | 146.41 | 146.41 | -0.71% | 4,724,525 |
| Sep 15, 2025 | 151.97 | 153.00 | 146.11 | 147.46 | 147.46 | -1.03% | 4,993,098 |
| Sep 12, 2025 | 148.00 | 153.87 | 146.01 | 149.00 | 149.00 | -0.49% | 7,125,088 |
| Sep 11, 2025 | 140.90 | 149.76 | 139.50 | 149.73 | 149.73 | 5.46% | 8,292,082 |
| Sep 10, 2025 | 142.27 | 145.57 | 141.44 | 141.98 | 141.98 | 0.28% | 3,813,456 |
| Sep 9, 2025 | 144.70 | 144.70 | 140.41 | 141.58 | 141.58 | -3.37% | 3,715,451 |
| Sep 8, 2025 | 143.00 | 147.40 | 141.70 | 146.52 | 146.52 | 1.82% | 4,974,219 |
| Sep 5, 2025 | 142.44 | 145.10 | 139.60 | 143.90 | 143.90 | 2.06% | 4,910,589 |
| Sep 4, 2025 | 149.23 | 151.55 | 138.01 | 141.00 | 141.00 | -6.42% | 6,716,713 |
| Sep 3, 2025 | 148.91 | 155.64 | 146.90 | 150.68 | 150.68 | 1.19% | 6,096,100 |
| Sep 2, 2025 | 155.70 | 155.79 | 147.23 | 148.91 | 148.91 | -5.84% | 7,080,464 |
| Sep 1, 2025 | 156.91 | 159.00 | 150.25 | 158.15 | 158.15 | 2.03% | 8,050,218 |
| Aug 29, 2025 | 162.01 | 163.59 | 152.22 | 155.00 | 155.00 | -7.00% | 8,711,565 |
| Aug 28, 2025 | 156.99 | 166.99 | 156.57 | 166.66 | 166.66 | 4.88% | 10,264,360 |
| Aug 27, 2025 | 162.80 | 167.90 | 158.90 | 158.90 | 158.90 | -5.42% | 10,721,630 |
| Aug 26, 2025 | 154.00 | 170.60 | 145.88 | 168.00 | 168.00 | 10.16% | 11,156,290 |
| Aug 25, 2025 | 151.00 | 162.50 | 148.00 | 152.50 | 152.50 | 7.24% | 14,080,240 |
| Aug 22, 2025 | 118.57 | 142.21 | 118.57 | 142.21 | 142.21 | 20.00% | 11,025,940 |
| Aug 21, 2025 | 118.70 | 121.47 | 117.66 | 118.51 | 118.51 | 0.30% | 4,743,679 |
| Aug 20, 2025 | 114.72 | 118.26 | 113.68 | 118.16 | 118.16 | 2.77% | 4,596,001 |
| Aug 19, 2025 | 118.46 | 118.47 | 114.83 | 114.98 | 114.98 | -2.96% | 4,658,460 |
| Aug 18, 2025 | 118.50 | 119.75 | 117.12 | 118.49 | 118.49 | 0.79% | 4,380,476 |
| Aug 15, 2025 | 115.58 | 117.99 | 114.54 | 117.56 | 117.56 | 1.71% | 3,607,440 |
| Aug 14, 2025 | 116.15 | 120.68 | 115.30 | 115.58 | 115.58 | 0.23% | 5,603,380 |
| Aug 13, 2025 | 115.00 | 116.38 | 114.38 | 115.32 | 115.32 | 0.32% | 4,471,141 |
| Aug 12, 2025 | 113.80 | 115.31 | 112.42 | 114.95 | 114.95 | 1.06% | 4,453,190 |
| Aug 11, 2025 | 114.88 | 115.38 | 113.43 | 113.74 | 113.74 | -0.73% | 2,516,947 |
| Aug 8, 2025 | 118.40 | 118.40 | 114.28 | 114.58 | 114.58 | -2.82% | 2,820,613 |
| Aug 7, 2025 | 120.00 | 120.40 | 117.24 | 117.90 | 117.90 | -3.59% | 3,734,188 |
| Aug 6, 2025 | 124.92 | 124.92 | 120.25 | 122.29 | 122.29 | -1.59% | 2,284,163 |
| Aug 5, 2025 | 124.03 | 124.40 | 122.28 | 124.26 | 124.26 | 0.50% | 1,790,025 |
| Aug 4, 2025 | 123.65 | 125.58 | 121.90 | 123.64 | 123.64 | -0.33% | 1,809,361 |
| Aug 1, 2025 | 125.00 | 128.00 | 123.17 | 124.05 | 124.05 | -0.74% | 1,838,639 |
| Jul 31, 2025 | 125.58 | 127.80 | 124.38 | 124.97 | 124.32 | -1.04% | 2,564,942 |
| Jul 30, 2025 | 125.00 | 128.37 | 124.66 | 126.28 | 125.62 | 0.37% | 2,221,020 |
| Jul 29, 2025 | 122.60 | 129.98 | 122.10 | 125.81 | 125.15 | 2.60% | 3,717,156 |
| Jul 28, 2025 | 122.55 | 123.47 | 120.87 | 122.62 | 121.98 | 0.12% | 1,794,255 |
| Jul 25, 2025 | 119.45 | 122.49 | 119.23 | 122.47 | 121.83 | 2.03% | 2,440,041 |
| Jul 24, 2025 | 118.70 | 121.25 | 118.00 | 120.03 | 119.40 | 1.05% | 2,089,498 |
| Jul 23, 2025 | 116.25 | 119.57 | 115.67 | 118.78 | 118.16 | 1.56% | 2,042,207 |
| Jul 22, 2025 | 113.76 | 116.95 | 113.33 | 116.95 | 116.34 | 2.84% | 1,661,261 |
| Jul 21, 2025 | 112.00 | 113.97 | 111.55 | 113.72 | 113.13 | 1.46% | 1,459,690 |
| Jul 18, 2025 | 111.53 | 112.50 | 111.00 | 112.08 | 111.49 | 1.11% | 1,101,320 |
| Jul 17, 2025 | 110.87 | 111.10 | 110.20 | 110.85 | 110.27 | -0.09% | 874,486 |
| Jul 16, 2025 | 110.38 | 111.75 | 110.21 | 110.95 | 110.37 | 0.52% | 946,380 |
| Jul 15, 2025 | 109.77 | 111.15 | 109.73 | 110.38 | 109.80 | 0.50% | 894,256 |
| Jul 14, 2025 | 112.07 | 112.09 | 109.78 | 109.83 | 109.26 | -2.10% | 1,442,365 |
| Jul 11, 2025 | 111.60 | 112.66 | 111.36 | 112.19 | 111.60 | 0.35% | 914,986 |