Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

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

104.91
+1.86
+(1.80%)
At close: April 30 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025106.66107.20103.91104.91104.912,772,570
Apr 29, 2025100.75103.4699.32103.05103.051,418,708
Apr 28, 2025101.48101.99100.25101.32101.32801,873
Apr 25, 2025100.78102.1299.56101.48101.481,159,586
Apr 24, 2025101.30101.7399.92100.78100.78943,174
Apr 23, 2025103.35103.52101.26101.51101.511,264,326
Apr 22, 2025101.89103.86101.36103.25103.251,109,762
Apr 21, 2025101.50102.66101.31102.11102.11843,689
Apr 18, 2025102.50102.73100.99101.75101.75824,291
Apr 17, 2025103.02104.82102.50102.75102.751,691,061
Apr 16, 2025101.51104.10100.81103.90103.902,046,949
Apr 15, 2025101.85102.4099.06101.53101.532,143,425
Apr 14, 2025103.00103.38100.82102.30102.301,870,954
Apr 11, 202598.84103.3298.20101.85101.852,402,210
Apr 10, 2025100.55101.8599.0099.0299.021,811,554
Apr 9, 202592.4799.9891.5098.3498.343,062,343
Apr 8, 202594.3196.9892.3293.5393.532,021,373
Apr 7, 202598.70101.5090.0092.6092.602,791,777
Apr 3, 2025103.31105.78103.05103.47103.471,411,218
Apr 2, 2025103.46104.58102.75103.80103.80961,593
Apr 1, 2025102.27104.49101.79103.70103.701,290,662
Mar 31, 2025100.10102.4099.85101.97101.971,436,044
Mar 28, 2025104.13106.25100.00100.00100.001,768,349
Mar 27, 2025102.48104.89101.10103.49103.491,292,998
Mar 26, 2025102.44103.40101.86102.52102.52900,274
Mar 25, 2025100.01102.75100.01102.38102.381,229,428
Mar 24, 2025101.50104.40101.36103.56103.561,372,535
Mar 21, 2025103.10103.88101.31101.51101.511,320,860
Mar 20, 2025104.02104.77103.11103.20103.20870,029
Mar 19, 2025105.71105.89103.64103.95103.951,151,268
Mar 18, 2025106.00107.48105.45105.90105.901,187,430
Mar 17, 2025105.75106.00104.74105.12105.121,428,118
Mar 14, 2025103.23105.82102.26105.68105.681,698,379
Mar 13, 2025105.28105.81102.23103.10103.101,793,454
Mar 12, 2025108.65109.10105.24105.39105.392,477,046
Mar 11, 2025107.60109.72107.53108.54108.541,557,954
Mar 10, 2025110.37110.85108.46109.60109.601,786,497
Mar 7, 2025111.00112.38109.24110.37110.372,552,650
Mar 6, 2025107.57111.91107.57111.68111.684,533,590
Mar 5, 2025106.67108.28105.78106.50106.502,032,878
Mar 4, 2025105.00108.38104.39107.00107.002,873,842
Mar 3, 2025107.37108.33104.90105.55105.552,762,397
Feb 28, 2025109.90111.15105.61106.80106.803,219,480
Feb 27, 2025113.09114.29108.50111.16111.164,305,020
Feb 26, 2025109.90113.93107.82113.09113.093,796,675
Feb 25, 2025106.86111.60106.50109.40109.403,821,194
Feb 24, 2025109.11111.38108.09109.50109.503,581,840
Feb 21, 2025105.79109.18104.65108.79108.793,592,656
Feb 20, 2025105.95106.75104.20105.13105.132,280,452
Feb 19, 2025101.88105.74101.41105.55105.553,599,818
Feb 18, 2025102.20105.43100.90101.40101.402,907,828
Feb 17, 2025100.66103.33100.66102.56102.562,242,814
Feb 14, 2025101.98102.2599.61100.66100.661,836,038
Feb 13, 2025104.59105.19101.66101.91101.912,293,958
Feb 12, 2025101.86105.20101.23104.95104.952,826,653
Feb 11, 2025102.64103.05101.23101.77101.771,625,646
Feb 10, 2025102.93103.70100.38103.08103.082,509,042
Feb 7, 2025102.00103.55101.01102.38102.382,738,937
Feb 6, 202596.58102.8796.51101.98101.983,256,502
Feb 5, 202598.8099.0096.3097.1897.182,095,229
Jan 27, 2025101.08101.7597.8097.8097.801,633,912
Jan 24, 2025100.27101.6899.73100.90100.901,567,404
Jan 23, 2025100.49103.8099.81100.62100.622,619,590
Jan 22, 202599.76100.4598.0399.3499.341,334,690
Jan 21, 2025101.00101.2498.33100.09100.091,717,869
Jan 20, 2025101.00101.8099.96100.50100.501,596,490
Jan 17, 202599.85102.0099.12100.70100.702,008,895
Jan 16, 2025100.80102.9499.6199.9999.992,055,977
Jan 15, 2025100.81101.6999.5599.7099.702,065,506
Jan 14, 202596.2899.5095.6099.1999.191,934,175
Jan 13, 202595.1998.1994.7795.9895.981,488,223
Jan 10, 202596.2098.5095.5395.6295.621,624,177
Jan 9, 202597.3998.7796.4096.4096.401,135,764
Jan 8, 202598.2898.6094.4597.7397.731,773,340
Jan 7, 202597.7698.8096.4798.6598.651,657,491
Jan 6, 202597.8998.9497.1897.5097.501,144,270
Jan 3, 202598.41100.3897.2097.5197.511,690,766
Jan 2, 202599.43101.2097.2898.3398.331,938,633
Dec 31, 2024104.52104.78100.00100.00100.001,744,019
Dec 30, 2024104.01105.25102.88104.05104.051,831,988
Dec 27, 2024105.00107.35104.01104.72104.722,533,906
Dec 26, 2024103.50105.35103.26104.38104.381,614,626
Dec 25, 2024105.05106.38102.62103.51103.511,875,205
Dec 24, 2024105.97106.04103.44105.94105.941,747,016
Dec 23, 2024106.00106.75103.33104.00104.002,320,860
Dec 20, 2024104.50107.79104.16106.18106.182,846,459
Dec 19, 2024104.20106.29104.20104.95104.951,654,000
Dec 18, 2024107.49107.49105.40105.50105.501,388,990
Dec 17, 2024105.06106.24104.60105.43105.431,174,826
Dec 16, 2024107.22108.07104.51105.28105.281,688,735
Dec 13, 2024111.50111.50108.15108.15108.152,359,745
Dec 12, 2024114.50114.50111.01111.89111.891,712,758
Dec 11, 2024111.30115.86111.00113.69113.692,390,347
Dec 10, 2024115.10116.10110.66111.20111.202,269,320
Dec 9, 2024112.00113.59109.91110.31110.311,485,472
Dec 6, 2024110.02112.99109.00112.65112.651,805,315
Dec 5, 2024111.30111.80109.21110.74110.741,605,753
Dec 4, 2024115.80116.30111.59111.94111.942,223,759
Dec 3, 2024115.99117.00113.10114.12114.122,224,726
Dec 2, 2024116.57116.58114.20115.65115.652,360,138
Nov 29, 2024111.69116.36110.75115.99115.992,768,343
Nov 28, 2024110.53113.79109.65111.11111.112,183,739
Nov 27, 2024108.50110.50106.51110.04110.042,112,994
Nov 26, 2024111.91113.18108.58108.65108.651,781,484
Nov 25, 2024112.00115.00109.30111.83111.832,045,085
Nov 22, 2024114.87117.37110.71111.89111.892,593,229
Nov 21, 2024114.00117.35113.60114.61114.612,066,610
Nov 20, 2024114.60116.65113.00114.80114.802,208,761
Nov 19, 2024109.82115.00109.35114.65114.652,658,135
Nov 18, 2024108.54112.49107.35109.18109.182,639,543
Nov 15, 2024114.19115.50108.41108.54108.542,776,694
Nov 14, 2024117.00119.95114.01114.53114.532,621,717
Nov 13, 2024117.07120.37116.49118.25118.253,029,578
Nov 12, 2024122.00123.64117.01118.02118.024,465,867
Nov 11, 2024117.90124.60117.27123.00123.006,371,615
Nov 8, 2024117.20122.70115.38115.68115.685,728,102
Nov 7, 2024107.60112.68107.30112.60112.603,178,493
Nov 6, 2024109.16112.50107.00108.36108.364,301,159
Nov 5, 2024104.51109.10104.02109.10109.103,928,059
Nov 4, 2024102.50106.25101.88104.97104.972,183,911
Nov 1, 2024105.25106.66102.40102.42102.422,892,103
Oct 31, 2024105.32107.79103.80106.61106.613,364,037
Oct 30, 2024104.93106.80103.60104.51104.512,040,819
Oct 29, 2024106.99109.00105.36105.50105.502,540,401
Oct 28, 2024109.07109.20106.75108.00108.002,272,827
Oct 25, 2024108.05111.15106.70109.07109.073,182,391
Oct 24, 2024108.07109.59106.70107.62107.622,266,258
Oct 23, 2024110.02111.88107.91108.92108.923,149,332
Oct 22, 2024114.50115.00109.73111.20111.203,352,321
Oct 21, 2024115.44122.49111.11115.93115.935,328,296
Oct 18, 2024104.60121.49104.06113.41113.414,849,202
Oct 17, 2024108.45109.75104.82104.92104.922,330,068
Oct 16, 2024108.12111.75107.20107.60107.601,923,210
Oct 15, 2024115.98117.96111.95112.11112.112,494,688
Oct 14, 2024118.86118.86108.50116.25116.252,913,242
Oct 11, 2024121.21122.51110.00114.30114.303,108,559
Oct 10, 2024131.00131.30116.66121.89121.894,600,620
Oct 9, 2024126.60139.99120.21126.97126.976,928,709
Oct 8, 2024126.59126.59120.12126.59126.595,297,892
Sep 30, 202495.23105.8094.00105.49105.493,368,362
Sep 27, 202486.2890.0086.0689.9889.98945,008
Sep 26, 202481.6184.7980.4084.5784.571,253,265
Sep 25, 202482.5083.8881.5881.7581.751,246,054
Sep 24, 202478.1181.8978.0081.4581.451,273,333
Sep 23, 202480.1480.6977.2177.6677.661,293,539
Sep 20, 202481.0281.3679.7280.1280.12668,079
Sep 19, 202481.8882.6280.1680.8680.86909,591
Sep 18, 202482.3383.4380.3281.2081.20765,996
Sep 13, 202481.6383.5181.5081.8381.83878,669
Sep 12, 202483.1283.4181.8081.8181.81537,057
Sep 11, 202482.1083.5081.8082.8282.82627,655
Sep 10, 202482.0283.2881.8582.9182.91571,121
Sep 9, 202481.9083.4481.2082.0082.00591,514
Sep 6, 202483.4384.8582.2082.2682.26623,294
Sep 5, 202484.7585.0982.3083.4383.43882,995
Sep 4, 202482.7985.0081.8083.7083.70989,474
Sep 3, 202486.0587.2783.1983.4183.411,351,347
Sep 2, 202490.7091.1686.2686.3086.301,347,042
Aug 30, 202488.7591.6088.7591.4891.481,765,430
Aug 29, 202488.2790.3387.8989.0289.02851,009
Aug 28, 202487.4188.8687.1688.6688.66874,661
Aug 27, 202487.4588.8086.9487.3087.30678,552
Aug 26, 202487.9789.5887.4087.7687.76830,294
Aug 23, 202488.8888.8886.2088.0088.00928,634
Aug 22, 202488.8289.8387.6288.5088.50687,440
Aug 21, 202489.6091.2088.0388.8188.811,048,993
Aug 20, 202491.7392.0089.5389.7189.71698,512
Aug 19, 202492.0392.5590.1191.4091.40979,969
Aug 16, 202494.4994.4991.4291.5791.57825,968
Aug 15, 202492.9693.5191.5192.7592.751,433,321
Aug 14, 202494.8895.5092.3092.3192.311,005,628
Aug 13, 202494.9895.3391.9094.2194.211,575,644
Aug 12, 202494.6097.7693.8094.1994.191,515,056
Aug 9, 202498.7099.0095.1895.5395.531,910,876
Aug 8, 202494.9998.0092.8896.6096.603,663,305
Aug 7, 202487.7793.4987.3591.2891.281,797,474
Aug 6, 202488.1788.7086.6288.1588.15845,299
Aug 5, 202488.9790.0086.5886.6686.661,244,866
Aug 2, 202490.5092.4989.4989.6189.611,192,234
Aug 1, 202490.4493.2090.2192.0092.001,619,654
Jul 31, 202487.9791.2087.9690.8090.801,831,696
Jul 30, 202486.9889.3384.3588.9388.931,240,369
Jul 29, 202488.0089.9886.5186.8786.871,085,452
Jul 26, 202486.4488.5686.0587.8087.80836,968
Jul 25, 202486.0287.5685.7486.1886.18921,460
Jul 24, 202489.3689.8086.1887.0087.001,544,448
Jul 23, 202494.9895.5089.0089.3689.361,770,843
Jul 22, 202493.7895.0092.7995.0095.001,692,699
Jul 19, 2024 0.62636 Dividend
Jul 19, 202493.0194.5091.8093.0193.011,771,774
Jul 18, 202491.5294.6290.8893.9393.301,949,142
Jul 17, 202490.3593.2589.0192.5091.882,041,951
Jul 16, 202489.8690.7888.6290.7190.111,424,061
Jul 15, 202489.0791.3289.0090.3389.731,161,965
Jul 12, 202487.7989.4586.5088.8088.211,038,708
Jul 11, 202487.9088.8086.3888.0187.421,349,075
Jul 10, 202489.4889.4886.9286.9586.371,174,913
Jul 9, 202486.1089.2685.9888.8988.301,570,308
Jul 8, 202485.9888.2185.5086.1185.541,414,862
Jul 5, 202487.0987.0987.0987.0986.51-
Jul 4, 202487.7088.8986.8087.0986.511,386,438
Jul 3, 202484.2587.9883.5887.7787.181,553,732
Jul 2, 202485.2186.3984.0484.6284.061,013,588
Jul 1, 202484.8786.0082.5085.2184.641,344,844
Jun 28, 202481.5284.8081.0384.5183.951,661,656
Jun 27, 202480.7782.9979.4182.3481.792,059,682
Jun 26, 202480.5881.6079.5581.1580.611,588,978
Jun 25, 202484.0084.0879.4680.2079.671,727,041
Jun 24, 202485.7587.5083.4583.5883.022,001,823
Jun 21, 202484.5086.8383.0086.2985.711,908,565
Jun 20, 202485.0087.6084.5085.2184.642,055,824
Jun 19, 202486.1586.7383.6584.8884.311,622,231
Jun 18, 202485.3886.6084.7985.6385.062,033,902
Jun 17, 202483.5886.3783.0085.3884.812,950,195
Jun 14, 202486.6586.8882.8082.8082.255,428,936
Jun 13, 202484.9989.3584.9987.0586.475,042,269
Jun 12, 202483.0084.9282.2083.8083.243,622,571
Jun 11, 202479.7182.7079.5182.6782.123,353,766
Jun 7, 202479.2680.8478.6379.5479.011,725,923
Jun 6, 202480.0481.4978.9078.9078.371,990,755
Jun 5, 202479.0080.7778.6679.7079.172,100,140
Jun 4, 202479.9579.9577.5079.0278.491,687,153
Jun 3, 202476.6079.7076.5878.6878.163,328,773
May 31, 202475.4976.1074.7475.9275.411,634,074
May 30, 202474.1676.2073.8675.5075.001,934,531
May 29, 202476.1376.7074.4874.7374.231,306,063
May 28, 202477.0878.7776.1076.1075.591,722,743
May 27, 202475.1377.1772.5776.9976.481,703,104
May 24, 202477.5077.7874.8774.8874.381,119,663
May 23, 202478.4879.1477.5077.5076.981,046,652
May 22, 202478.5678.8277.3078.4977.97947,566
May 21, 202478.0878.7877.6678.0477.52887,006
May 20, 202478.9080.5378.0978.4577.931,421,194
May 17, 202477.0579.1876.6579.0378.501,165,999
May 16, 202476.9877.8275.7577.8277.301,233,227
May 15, 202477.5077.9975.6176.0675.551,094,634
May 14, 202478.0478.7776.8877.6277.101,166,531
May 13, 202477.4078.5676.4676.8976.381,213,029
May 10, 202480.5580.9077.6077.8577.332,119,826
May 9, 202478.2881.4778.2880.5079.961,973,261
May 8, 202479.0080.2578.0878.2977.771,524,555
May 7, 202482.3582.7979.0079.5579.022,308,832
May 6, 202483.4383.8981.8582.7182.161,600,360
Apr 30, 202483.5384.3981.8482.0181.461,808,121

Related Tickers

688012.SS Advanced Micro-Fabrication Equipment Inc. China
188.26
+0.39%
 
7735.T SCREEN Holdings Co., Ltd.
9,660.00
+0.58%
 
ACMR ACM Research, Inc.
19.78
-0.75%
 
PLAB Photronics, Inc.
19.14
-0.44%
 
AMKR Amkor Technology, Inc.
17.83
-1.71%
 
AMAT Applied Materials, Inc.
154.83
-0.17%
 
ASML ASML Holding N.V.
684.56
-0.84%