ACM Research (Shanghai), Inc. - 688082.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	113.45	113.32	113.32	115	112.83	1.6M
June 30, 2025	113.21	113.94	113.94	114.53	112.5	1.43M
June 27, 2025	111.49	112.9	112.9	115.5	110.8	2.27M
June 26, 2025	111.5	110.85	110.85	112.36	109.8	1.48M
June 25, 2025	110.36	111.81	111.81	111.9	109.54	1.67M
June 24, 2025	109.57	110.91	110.91	110.98	109.02	1.75M
June 23, 2025	108.89	109.54	109.54	112.69	108.45	2.05M
June 20, 2025	109.19	109.5	109.5	111.43	109.02	1.26M
June 19, 2025	109.49	109.38	109.38	111.8	108.97	1.47M
June 18, 2025	107.47	109.43	109.43	110.25	107.3	1.69M
June 17, 2025	106.13	106.14	106.14	107.07	105.76	851,587
June 16, 2025	105.86	105.97	105.97	107.56	105.47	895,545
June 13, 2025	105.13	106.82	106.82	108.41	104.62	2.06M
June 12, 2025	105.6	105.13	105.13	106.41	105	741,754
June 11, 2025	105.88	106.27	106.27	107.5	105.44	923,709
June 10, 2025	106.66	105.44	105.44	107.27	104.93	1.32M
June 09, 2025	107.6	106.5	106.5	107.88	105.67	1.12M
June 06, 2025	107	107.5	107.5	108.55	106.55	1.33M
June 05, 2025	106.81	107.13	107.13	107.49	105.93	1.28M
June 04, 2025	106.61	106.6	106.6	107.76	105.47	1.3M
June 03, 2025	100.98	106.61	106.61	106.99	100.88	2.5M
May 30, 2025	101.5	101.31	101.31	102.28	101.12	709,145
May 29, 2025	100.6	102.37	102.37	102.56	100.57	815,923
May 28, 2025	100.7	100.44	100.44	100.88	99.9	548,351
May 27, 2025	100.52	100.7	100.7	100.93	99.81	704,484
May 26, 2025	100.5	100.51	100.51	101.48	100.01	746,877
May 23, 2025	101.1	100.06	100.06	102	100.06	787,457
May 22, 2025	102.31	101.43	101.43	103.12	101.23	603,465
May 21, 2025	102.84	102.34	102.34	103.37	101.81	738,761
May 20, 2025	103.36	102.8	102.8	103.95	102.65	847,380
May 19, 2025	102.91	103.32	103.32	103.92	102.51	735,730
May 16, 2025	103.05	102.9	102.9	103.85	102.78	671,304
May 15, 2025	105.97	103.57	103.57	106.67	103.19	1.06M
May 14, 2025	105.24	106.36	106.36	106.68	104.94	1.29M
May 13, 2025	106.3	104.94	104.94	106.68	104.85	837,819
May 12, 2025	104.82	105.74	105.74	106	104.5	1.12M
May 09, 2025	106.26	104.45	104.45	106.26	104.39	1.29M
May 08, 2025	106.73	106.55	106.55	107.1	105.87	1.22M
May 07, 2025	108	106.81	106.81	108.5	106.01	1.84M
May 06, 2025	105.15	106.79	106.79	107.5	105.15	2.17M
April 30, 2025	106.66	104.91	104.91	107.2	103.91	2.77M
April 29, 2025	100.75	103.05	103.05	103.46	99.32	1.42M
April 28, 2025	101.48	101.32	101.32	101.99	100.25	801,873
April 25, 2025	101.3	100.78	100.78	101.73	99.92	943,174
April 24, 2025	101.3	100.78	100.78	101.73	99.92	943,174
April 23, 2025	103.35	101.51	101.51	103.52	101.26	1.26M
April 22, 2025	101.89	103.25	103.25	103.86	101.36	1.11M
April 21, 2025	101.5	102.11	102.11	102.66	101.31	843,689
April 18, 2025	102.5	101.75	101.75	102.73	100.99	824,291
April 17, 2025	103.02	102.75	102.75	104.82	102.5	1.69M
April 16, 2025	101.51	103.9	103.9	104.1	100.81	2.05M
April 15, 2025	101.85	101.53	101.53	102.4	99.06	2.14M
April 14, 2025	103	102.3	102.3	103.38	100.82	1.87M
April 11, 2025	98.84	101.85	101.85	103.32	98.2	2.4M
April 10, 2025	100.55	99.02	99.02	101.85	99	1.81M
April 09, 2025	92.47	98.34	98.34	99.98	91.5	3.06M
April 08, 2025	94.31	93.53	93.53	96.98	92.32	2.02M
April 07, 2025	98.7	92.6	92.6	101.5	90	2.79M
April 03, 2025	103.31	103.47	103.47	105.78	103.05	1.41M
April 02, 2025	103.46	103.8	103.8	104.58	102.75	961,593

ACM Research (Shanghai), Inc. (688082.SS) SHH