ACM Research (Shanghai), Inc. Class A 688082
SSE · China · Producer Manufacturing
CNY 294.28-9.16 (-3.02%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 294.28 | -3.02% | CNY 300.20 | CNY 303.00 | CNY 283.00 | 6.47M |
| 2026-09-29 | CNY 303.44 | +6.09% | CNY 288.99 | CNY 309.60 | CNY 288.00 | 7.13M |
| 2026-09-28 | CNY 286.01 | -5.95% | CNY 300.90 | CNY 309.50 | CNY 285.00 | 6.10M |
| 2026-09-24 | CNY 304.11 | +4.39% | CNY 291.00 | CNY 315.80 | CNY 288.21 | 7.53M |
| 2026-09-23 | CNY 291.33 | +0.94% | CNY 289.00 | CNY 293.78 | CNY 285.55 | 2.89M |
| 2026-09-22 | CNY 288.61 | -1.67% | CNY 298.10 | CNY 299.87 | CNY 286.10 | 4.13M |
| 2026-09-21 | CNY 293.50 | +0.25% | CNY 296.50 | CNY 300.74 | CNY 289.56 | 4.39M |
| 2026-09-18 | CNY 292.77 | +3.65% | CNY 288.00 | CNY 298.00 | CNY 284.68 | 5.77M |
| 2026-09-17 | CNY 282.45 | -1.30% | CNY 284.88 | CNY 289.79 | CNY 280.50 | 3.85M |
| 2026-09-16 | CNY 286.18 | +3.25% | CNY 279.17 | CNY 291.41 | CNY 275.84 | 5.01M |
| 2026-09-15 | CNY 277.17 | +2.48% | CNY 269.03 | CNY 287.48 | CNY 265.10 | 4.33M |
| 2026-09-14 | CNY 270.45 | -1.50% | CNY 270.00 | CNY 274.96 | CNY 266.19 | 2.55M |
| 2026-09-11 | CNY 274.58 | -1.17% | CNY 273.50 | CNY 277.75 | CNY 263.08 | 3.44M |
| 2026-09-10 | CNY 277.84 | +0.47% | CNY 275.00 | CNY 283.95 | CNY 272.50 | 2.37M |
| 2026-09-09 | CNY 276.53 | -1.53% | CNY 283.15 | CNY 284.48 | CNY 275.67 | 2.72M |
| 2026-09-08 | CNY 280.84 | -0.20% | CNY 281.05 | CNY 285.50 | CNY 275.71 | 3.00M |
| 2026-09-07 | CNY 281.40 | +4.15% | CNY 275.00 | CNY 282.08 | CNY 272.98 | 3.42M |
| 2026-09-04 | CNY 270.20 | -4.05% | CNY 285.05 | CNY 285.05 | CNY 268.01 | 4.14M |
| 2026-09-03 | CNY 281.61 | -0.54% | CNY 286.77 | CNY 287.60 | CNY 279.00 | 2.53M |
| 2026-09-02 | CNY 283.14 | -0.59% | CNY 281.98 | CNY 287.98 | CNY 278.00 | 3.79M |
| 2026-09-01 | CNY 284.81 | -5.60% | CNY 303.00 | CNY 306.10 | CNY 283.13 | 3.94M |
| 2026-08-31 | CNY 301.70 | +1.87% | CNY 285.00 | CNY 304.36 | CNY 283.90 | 4.56M |
| 2026-08-28 | CNY 296.16 | -3.53% | CNY 303.07 | CNY 307.00 | CNY 295.02 | 4.43M |
| 2026-08-27 | CNY 307.01 | +4.25% | CNY 299.26 | CNY 309.07 | CNY 290.13 | 5.51M |
| 2026-08-26 | CNY 294.50 | +0.73% | CNY 292.00 | CNY 302.87 | CNY 288.00 | 3.69M |
| 2026-08-25 | CNY 292.38 | -2.99% | CNY 295.22 | CNY 298.99 | CNY 283.31 | 4.60M |
| 2026-08-24 | CNY 301.40 | +0.10% | CNY 302.20 | CNY 307.00 | CNY 291.00 | 4.96M |
| 2026-08-21 | CNY 301.10 | +2.07% | CNY 294.50 | CNY 306.69 | CNY 290.50 | 5.46M |
| 2026-08-20 | CNY 295.00 | -0.32% | CNY 300.00 | CNY 302.97 | CNY 289.30 | 7.05M |
| 2026-08-19 | CNY 295.96 | -12.28% | CNY 324.01 | CNY 332.00 | CNY 291.10 | 10.40M |
| 2026-08-18 | CNY 337.40 | +5.93% | CNY 320.80 | CNY 338.92 | CNY 317.00 | 9.65M |
| 2026-08-17 | CNY 318.51 | +4.29% | CNY 305.37 | CNY 319.96 | CNY 302.01 | 6.41M |
| 2026-08-14 | CNY 305.40 | -0.07% | CNY 311.10 | CNY 311.71 | CNY 298.00 | 5.35M |
| 2026-08-13 | CNY 305.60 | -2.71% | CNY 320.00 | CNY 322.58 | CNY 304.03 | 7.40M |
| 2026-08-12 | CNY 314.10 | +0.69% | CNY 317.28 | CNY 326.83 | CNY 309.45 | 7.36M |
| 2026-08-11 | CNY 311.95 | -3.43% | CNY 320.79 | CNY 323.98 | CNY 303.90 | 8.94M |
| 2026-08-10 | CNY 323.02 | +12.16% | CNY 297.00 | CNY 326.52 | CNY 292.60 | 11.79M |
| 2026-08-07 | CNY 288.00 | +3.19% | CNY 279.17 | CNY 290.76 | CNY 275.00 | 8.25M |
| 2026-08-06 | CNY 279.10 | -0.47% | CNY 268.00 | CNY 288.80 | CNY 267.01 | 8.23M |
| 2026-08-05 | CNY 280.41 | +9.11% | CNY 259.66 | CNY 283.87 | CNY 257.00 | 9.98M |
| 2026-08-04 | CNY 257.00 | +3.99% | CNY 248.56 | CNY 261.88 | CNY 245.00 | 7.37M |
| 2026-08-03 | CNY 247.15 | -9.10% | CNY 269.05 | CNY 271.88 | CNY 245.91 | 6.32M |
| 2026-07-31 | CNY 271.89 | +3.72% | CNY 290.00 | CNY 294.25 | CNY 270.68 | 9.34M |
| 2026-07-30 | CNY 262.13 | -5.61% | CNY 278.00 | CNY 278.92 | CNY 260.88 | 6.46M |
| 2026-07-29 | CNY 277.70 | -3.24% | CNY 287.00 | CNY 290.80 | CNY 256.00 | 8.47M |
| 2026-07-28 | CNY 287.01 | -6.51% | CNY 298.00 | CNY 311.00 | CNY 282.00 | 7.20M |
| 2026-07-27 | CNY 307.00 | +2.34% | CNY 299.00 | CNY 311.50 | CNY 286.00 | 5.81M |
| 2026-07-24 | CNY 299.99 | +2.68% | CNY 287.97 | CNY 308.68 | CNY 285.37 | 7.61M |
| 2026-07-23 | CNY 292.15 | -5.95% | CNY 315.67 | CNY 315.89 | CNY 289.00 | 6.92M |
| 2026-07-22 | CNY 310.62 | -4.72% | CNY 320.00 | CNY 332.90 | CNY 303.05 | 9.37M |
| 2026-07-21 | CNY 326.00 | +15.42% | CNY 288.00 | CNY 328.65 | CNY 267.00 | 11.42M |
| 2026-07-20 | CNY 282.45 | -6.01% | CNY 309.52 | CNY 315.00 | CNY 272.00 | 9.23M |
| 2026-07-17 | CNY 300.50 | -6.81% | CNY 328.23 | CNY 330.00 | CNY 300.00 | 9.04M |
| 2026-07-16 | CNY 322.47 | -8.49% | CNY 329.93 | CNY 351.99 | CNY 320.50 | 7.63M |
| 2026-07-15 | CNY 352.37 | -9.15% | CNY 400.37 | CNY 404.00 | CNY 348.00 | 9.04M |
| 2026-07-14 | CNY 387.88 | -2.80% | CNY 393.86 | CNY 413.88 | CNY 360.00 | 8.62M |
| 2026-07-13 | CNY 399.06 | +1.57% | CNY 380.00 | CNY 419.00 | CNY 372.00 | 8.91M |
| 2026-07-10 | CNY 392.89 | -9.18% | CNY 432.50 | CNY 445.65 | CNY 385.00 | 9.50M |
| 2026-07-09 | CNY 432.60 | +4.24% | CNY 427.98 | CNY 434.50 | CNY 397.50 | 9.44M |
| 2026-07-08 | CNY 415.00 | +4.67% | CNY 396.50 | CNY 430.00 | CNY 385.02 | 9.57M |
| 2026-07-07 | CNY 396.50 | +6.30% | CNY 365.00 | CNY 400.00 | CNY 361.00 | 8.20M |
| 2026-07-06 | CNY 373.00 | +2.63% | CNY 369.69 | CNY 379.92 | CNY 350.00 | 9.35M |
| 2026-07-03 | CNY 363.43 | -1.78% | CNY 370.00 | CNY 378.00 | CNY 352.00 | 10.11M |
| 2026-07-02 | CNY 370.00 | -8.64% | CNY 390.00 | CNY 405.00 | CNY 369.00 | 11.38M |
| 2026-07-01 | CNY 405.00 | -6.25% | CNY 435.00 | CNY 450.50 | CNY 394.51 | 10.67M |
| 2026-06-30 | CNY 432.00 | -3.56% | CNY 450.00 | CNY 459.99 | CNY 425.80 | 9.96M |
| 2026-06-29 | CNY 447.95 | +8.20% | CNY 420.00 | CNY 450.00 | CNY 414.00 | 10.61M |
| 2026-06-26 | CNY 414.00 | +0.25% | CNY 404.71 | CNY 427.99 | CNY 392.05 | 8.84M |
| 2026-06-25 | CNY 412.97 | +2.68% | CNY 399.00 | CNY 428.57 | CNY 393.10 | 8.06M |
| 2026-06-24 | CNY 402.18 | +0.59% | CNY 380.00 | CNY 432.98 | CNY 380.00 | 8.38M |
| 2026-06-23 | CNY 399.81 | +6.29% | CNY 368.61 | CNY 407.00 | CNY 367.12 | 9.32M |
| 2026-06-22 | CNY 376.14 | -0.69% | CNY 362.87 | CNY 387.47 | CNY 360.01 | 8.30M |
| 2026-06-18 | CNY 378.75 | +4.86% | CNY 362.30 | CNY 383.00 | CNY 361.65 | 10.38M |
| 2026-06-17 | CNY 361.20 | +20.00% | CNY 298.99 | CNY 361.20 | CNY 295.10 | 11.98M |
| 2026-06-16 | CNY 301.00 | -4.44% | CNY 309.00 | CNY 311.93 | CNY 290.04 | 11.40M |
| 2026-06-15 | CNY 315.00 | +3.39% | CNY 319.97 | CNY 319.97 | CNY 283.50 | 9.95M |
| 2026-06-12 | CNY 304.66 | +7.27% | CNY 303.38 | CNY 330.00 | CNY 295.24 | 15.32M |
| 2026-06-11 | CNY 284.00 | +7.17% | CNY 264.00 | CNY 298.00 | CNY 264.00 | 9.96M |
| 2026-06-10 | CNY 264.99 | +0.43% | CNY 259.00 | CNY 271.46 | CNY 253.88 | 8.70M |
| 2026-06-09 | CNY 263.86 | +7.43% | CNY 253.11 | CNY 267.80 | CNY 240.27 | 10.90M |
| 2026-06-08 | CNY 245.60 | -2.15% | CNY 236.59 | CNY 257.99 | CNY 235.00 | 9.29M |
| 2026-06-05 | CNY 251.00 | -7.21% | CNY 259.68 | CNY 266.00 | CNY 248.60 | 7.86M |
| 2026-06-04 | CNY 270.50 | +6.94% | CNY 250.00 | CNY 278.35 | CNY 241.14 | 11.85M |
| 2026-06-03 | CNY 252.94 | +12.39% | CNY 229.00 | CNY 265.50 | CNY 225.61 | 14.94M |
| 2026-06-02 | CNY 225.05 | +4.60% | CNY 217.00 | CNY 233.17 | CNY 210.33 | 10.83M |
| 2026-06-01 | CNY 215.15 | -6.06% | CNY 226.50 | CNY 227.00 | CNY 212.88 | 8.79M |
| 2026-05-29 | CNY 229.04 | -6.08% | CNY 250.00 | CNY 251.20 | CNY 225.47 | 10.88M |
| 2026-05-28 | CNY 243.88 | +1.20% | CNY 240.00 | CNY 247.00 | CNY 227.86 | 11.47M |
| 2026-05-27 | CNY 241.00 | -6.22% | CNY 256.98 | CNY 265.00 | CNY 237.39 | 13.98M |
| 2026-05-26 | CNY 256.98 | +2.38% | CNY 251.00 | CNY 269.00 | CNY 248.00 | 17.98M |