ACM Research (Shanghai), Inc. (SHA:688082)
China
· Delayed Price · Currency is CNY 147.88
+1.28 (0.87%)
Apr 29, 2026, 11:30 AM CST
ACM Research (Shanghai) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 145.00 | 146.60 | 145.00 | 146.60 | - | - | 44,188 |
| 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 |
| Mar 26, 2026 | 148.00 | 148.88 | 140.85 | 142.03 | 142.03 | -5.21% | 4,763,807 |
| Mar 25, 2026 | 149.00 | 151.62 | 149.00 | 149.84 | 149.84 | 0.90% | 2,351,786 |
| Mar 24, 2026 | 147.10 | 148.98 | 145.28 | 148.50 | 148.50 | 2.58% | 2,407,467 |
| Mar 23, 2026 | 146.06 | 148.98 | 143.50 | 144.76 | 144.76 | -3.50% | 2,678,767 |
| Mar 20, 2026 | 151.97 | 155.80 | 150.01 | 150.01 | 150.01 | -0.31% | 2,326,033 |
| Mar 19, 2026 | 153.10 | 153.80 | 150.00 | 150.47 | 150.47 | -3.46% | 2,191,862 |
| Mar 18, 2026 | 154.23 | 156.37 | 152.68 | 155.86 | 155.86 | 1.58% | 1,957,543 |
| Mar 17, 2026 | 156.73 | 157.95 | 153.30 | 153.43 | 153.43 | -2.19% | 1,839,664 |
| Mar 16, 2026 | 152.44 | 157.41 | 150.51 | 156.87 | 156.87 | 2.21% | 2,720,346 |
| Mar 13, 2026 | 153.83 | 156.50 | 152.34 | 153.48 | 153.48 | -1.17% | 2,166,687 |
| Mar 12, 2026 | 158.01 | 159.38 | 154.28 | 155.30 | 155.30 | -2.21% | 2,087,588 |
| Mar 11, 2026 | 159.49 | 160.39 | 158.58 | 158.81 | 158.81 | -0.33% | 1,719,288 |
| Mar 10, 2026 | 158.98 | 160.38 | 157.20 | 159.34 | 159.34 | 2.58% | 2,182,622 |
| Mar 9, 2026 | 156.90 | 156.90 | 151.03 | 155.33 | 155.33 | -3.40% | 2,946,791 |
| Mar 6, 2026 | 160.00 | 162.40 | 160.00 | 160.80 | 160.80 | -0.32% | 1,586,281 |
| Mar 5, 2026 | 162.20 | 164.46 | 159.52 | 161.31 | 161.31 | 1.91% | 3,109,656 |
| Mar 4, 2026 | 159.99 | 162.66 | 158.28 | 158.28 | 158.28 | -1.83% | 2,528,454 |
| Mar 3, 2026 | 169.00 | 170.80 | 161.16 | 161.23 | 161.23 | -3.90% | 3,602,262 |
| Mar 2, 2026 | 165.50 | 169.99 | 165.50 | 167.78 | 167.78 | -2.59% | 3,092,285 |
| Feb 27, 2026 | 178.00 | 178.16 | 170.18 | 172.24 | 172.24 | -8.11% | 7,003,382 |
| Feb 26, 2026 | 184.16 | 188.98 | 180.05 | 187.45 | 187.45 | 2.15% | 3,854,164 |
| Feb 25, 2026 | 179.50 | 185.99 | 177.60 | 183.50 | 183.50 | 2.93% | 3,746,417 |
| Feb 24, 2026 | 180.90 | 181.72 | 176.20 | 178.28 | 178.28 | -0.63% | 2,398,415 |
| Feb 13, 2026 | 180.06 | 183.50 | 179.01 | 179.41 | 179.41 | -1.54% | 2,715,788 |
| Feb 12, 2026 | 181.39 | 183.49 | 180.08 | 182.21 | 182.21 | 1.57% | 2,027,189 |
| Feb 11, 2026 | 181.20 | 181.98 | 178.96 | 179.39 | 179.39 | -1.18% | 1,590,264 |
| Feb 10, 2026 | 181.08 | 184.16 | 179.56 | 181.54 | 181.54 | -0.07% | 2,462,183 |
| Feb 9, 2026 | 180.15 | 181.77 | 179.10 | 181.67 | 181.67 | 2.63% | 2,357,973 |
| Feb 6, 2026 | 176.10 | 179.98 | 176.05 | 177.01 | 177.01 | -0.76% | 1,863,605 |
| Feb 5, 2026 | 178.00 | 180.30 | 175.89 | 178.36 | 178.36 | -1.98% | 2,915,273 |
| Feb 4, 2026 | 180.90 | 183.27 | 178.79 | 181.97 | 181.97 | -0.01% | 2,217,103 |
| Feb 3, 2026 | 179.98 | 182.31 | 178.01 | 181.98 | 181.98 | 3.47% | 3,578,538 |
| Feb 2, 2026 | 185.87 | 188.78 | 175.71 | 175.88 | 175.88 | -6.84% | 4,303,283 |
| Jan 30, 2026 | 190.69 | 191.98 | 184.50 | 188.80 | 188.80 | -0.63% | 3,265,274 |
| Jan 29, 2026 | 198.05 | 201.14 | 189.45 | 189.99 | 189.99 | -4.95% | 4,083,137 |
| Jan 28, 2026 | 194.50 | 202.59 | 194.50 | 199.89 | 199.89 | 3.57% | 4,947,059 |
| Jan 27, 2026 | 192.69 | 195.45 | 188.01 | 193.00 | 193.00 | 0.52% | 4,415,040 |
| Jan 26, 2026 | 194.51 | 196.25 | 191.07 | 192.00 | 192.00 | -2.42% | 3,981,461 |
| Jan 23, 2026 | 200.00 | 201.00 | 192.70 | 196.77 | 196.77 | -4.30% | 8,241,896 |
| Jan 22, 2026 | 217.00 | 217.02 | 203.00 | 205.61 | 205.61 | -3.11% | 4,632,675 |
| Jan 21, 2026 | 207.11 | 213.00 | 205.66 | 212.22 | 212.22 | 1.94% | 4,451,614 |
| Jan 20, 2026 | 209.60 | 213.68 | 206.86 | 208.18 | 208.18 | -2.01% | 3,605,265 |
| Jan 19, 2026 | 213.93 | 217.60 | 209.61 | 212.45 | 212.45 | 0.53% | 4,661,315 |
| Jan 16, 2026 | 208.50 | 218.49 | 204.78 | 211.32 | 211.32 | 3.20% | 7,211,433 |
| Jan 15, 2026 | 193.59 | 204.78 | 192.00 | 204.77 | 204.77 | 5.23% | 6,079,261 |
| Jan 14, 2026 | 189.77 | 201.78 | 189.00 | 194.60 | 194.60 | 2.80% | 5,846,429 |
| Jan 13, 2026 | 198.00 | 198.09 | 187.70 | 189.30 | 189.30 | -4.25% | 4,645,885 |
| Jan 12, 2026 | 196.10 | 201.00 | 192.80 | 197.70 | 197.70 | 1.36% | 5,423,954 |
| Jan 9, 2026 | 192.00 | 197.50 | 189.00 | 195.05 | 195.05 | 0.29% | 4,334,870 |
| Jan 8, 2026 | 195.00 | 199.86 | 193.78 | 194.49 | 194.49 | -1.77% | 4,790,388 |
| Jan 7, 2026 | 188.00 | 198.00 | 186.60 | 198.00 | 198.00 | 7.03% | 7,614,024 |
| Jan 6, 2026 | 183.76 | 192.87 | 183.02 | 185.00 | 185.00 | 0.68% | 5,695,295 |
| Jan 5, 2026 | 178.60 | 184.50 | 178.60 | 183.75 | 183.75 | 4.37% | 4,347,439 |
| Dec 31, 2025 | 183.00 | 183.00 | 175.57 | 176.05 | 176.05 | -0.51% | 3,208,336 |
| Dec 30, 2025 | 175.66 | 181.78 | 175.50 | 176.96 | 176.96 | 0.20% | 2,709,403 |
| Dec 29, 2025 | 177.30 | 179.55 | 175.50 | 176.60 | 176.60 | -1.10% | 2,539,700 |
| Dec 26, 2025 | 184.37 | 184.57 | 178.00 | 178.57 | 178.57 | -3.00% | 3,380,104 |
| Dec 25, 2025 | 181.00 | 185.98 | 178.08 | 184.10 | 184.10 | 1.71% | 3,621,109 |
| Dec 24, 2025 | 179.93 | 181.24 | 176.62 | 181.00 | 181.00 | 1.47% | 3,347,396 |
| Dec 23, 2025 | 178.88 | 181.98 | 176.72 | 178.37 | 178.37 | 0.61% | 4,027,002 |
| Dec 22, 2025 | 167.00 | 179.00 | 167.00 | 177.29 | 177.29 | 6.16% | 5,382,955 |
| Dec 19, 2025 | 169.56 | 170.30 | 166.30 | 167.00 | 167.00 | -0.53% | 2,396,623 |
| Dec 18, 2025 | 172.11 | 172.11 | 167.88 | 167.89 | 167.89 | -3.23% | 2,926,477 |
| Dec 17, 2025 | 169.19 | 173.50 | 166.59 | 173.50 | 173.50 | 2.36% | 3,439,359 |
| Dec 16, 2025 | 168.10 | 173.89 | 165.19 | 169.50 | 169.50 | -0.35% | 4,004,540 |
| Dec 15, 2025 | 172.50 | 175.95 | 169.00 | 170.09 | 170.09 | -4.23% | 4,899,155 |
| Dec 12, 2025 | 164.05 | 184.11 | 160.76 | 177.60 | 177.60 | 7.98% | 7,138,983 |
| Dec 11, 2025 | 165.82 | 169.96 | 164.13 | 164.47 | 164.47 | -0.34% | 3,109,662 |
| Dec 10, 2025 | 164.02 | 165.92 | 159.69 | 165.03 | 165.03 | 0.63% | 2,623,359 |
| Dec 9, 2025 | 162.09 | 166.01 | 161.01 | 164.00 | 164.00 | 0.40% | 2,847,780 |
| Dec 8, 2025 | 160.03 | 164.05 | 159.89 | 163.35 | 163.35 | 2.10% | 2,830,117 |
| 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 |