Comparing Back to the side-by-side chart ↗
ACM Research Shanghai Inc (688082.SHG) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 260.96 | 272.00 | 256.58 | 263.27 | -0.65% | 3,807,524 |
| 2026-10-15 | 255.06 | 268.60 | 245.63 | 265.00 | +1.59% | 4,778,999 |
| 2026-10-14 | 264.85 | 274.00 | 259.71 | 260.86 | -2.66% | 2,872,470 |
| 2026-10-13 | 256.12 | 270.00 | 253.00 | 267.98 | +1.47% | 3,629,550 |
| 2026-10-12 | 263.68 | 275.99 | 258.02 | 264.09 | -0.70% | 3,459,750 |
| 2026-10-09 | 273.11 | 273.11 | 256.20 | 265.96 | -2.66% | 5,332,260 |
| 2026-10-08 | 289.96 | 291.99 | 270.21 | 273.22 | -7.16% | 5,289,177 |
| 2026-09-30 | 300.20 | 303.00 | 283.00 | 294.28 | -3.02% | 6,466,969 |
| 2026-09-29 | 288.99 | 309.60 | 288.00 | 303.44 | +6.09% | 7,133,199 |
| 2026-09-28 | 300.90 | 309.50 | 285.00 | 286.01 | -5.95% | 6,099,257 |
| 2026-09-24 | 291.00 | 315.80 | 288.21 | 304.11 | +4.39% | 7,530,166 |
| 2026-09-23 | 289.00 | 293.78 | 285.55 | 291.33 | +0.94% | 2,890,836 |
| 2026-09-22 | 298.10 | 299.87 | 286.10 | 288.61 | -1.67% | 4,126,327 |
| 2026-09-21 | 296.50 | 300.74 | 289.56 | 293.50 | +0.25% | 4,389,803 |
| 2026-09-18 | 288.00 | 298.00 | 284.68 | 292.77 | +3.65% | 5,765,196 |
| 2026-09-17 | 284.88 | 289.79 | 280.50 | 282.45 | -1.30% | 3,848,979 |
| 2026-09-16 | 279.17 | 291.41 | 275.84 | 286.18 | +3.25% | 5,011,882 |
| 2026-09-15 | 269.03 | 287.48 | 265.10 | 277.17 | +2.48% | 4,330,900 |
| 2026-09-14 | 270.00 | 274.96 | 266.19 | 270.45 | -1.50% | 2,551,642 |
| 2026-09-11 | 273.50 | 277.75 | 263.08 | 274.58 | -1.17% | 3,436,754 |
| 2026-09-10 | 275.00 | 283.95 | 272.50 | 277.84 | +0.47% | 2,370,347 |
| 2026-09-09 | 283.15 | 284.48 | 275.67 | 276.53 | -1.53% | 2,718,702 |
| 2026-09-08 | 281.05 | 285.50 | 275.71 | 280.84 | -0.20% | 3,002,629 |
| 2026-09-07 | 275.00 | 282.08 | 272.98 | 281.40 | +4.15% | 3,424,220 |
| 2026-09-04 | 285.05 | 285.05 | 268.01 | 270.20 | -4.05% | 4,138,923 |
| 2026-09-03 | 286.77 | 287.60 | 279.00 | 281.61 | -0.54% | 2,530,416 |
| 2026-09-02 | 281.98 | 287.98 | 278.00 | 283.14 | -0.59% | 3,790,683 |
| 2026-09-01 | 303.00 | 306.10 | 283.13 | 284.81 | -5.60% | 3,940,731 |
| 2026-08-31 | 285.00 | 304.36 | 283.90 | 301.70 | +1.87% | 4,555,836 |
| 2026-08-28 | 303.07 | 307.00 | 295.02 | 296.16 | -3.53% | 4,426,699 |
| 2026-08-27 | 299.26 | 309.07 | 290.13 | 307.01 | +4.25% | 5,511,022 |
| 2026-08-26 | 292.00 | 302.87 | 288.00 | 294.50 | +0.73% | 3,691,441 |
| 2026-08-25 | 295.22 | 298.99 | 283.31 | 292.38 | -2.99% | 4,603,462 |
| 2026-08-24 | 302.20 | 307.00 | 291.00 | 301.40 | +0.10% | 4,959,235 |
| 2026-08-21 | 294.50 | 306.69 | 290.50 | 301.10 | +2.07% | 5,460,617 |
| 2026-08-20 | 300.00 | 302.97 | 289.30 | 295.00 | -0.32% | 7,053,578 |
| 2026-08-19 | 324.01 | 332.00 | 291.10 | 295.96 | -12.28% | 10,400,382 |
| 2026-08-18 | 320.80 | 338.92 | 317.00 | 337.40 | +5.93% | 9,645,544 |
| 2026-08-17 | 305.37 | 319.96 | 302.01 | 318.51 | +4.29% | 6,407,536 |
| 2026-08-14 | 311.10 | 311.71 | 298.00 | 305.40 | -0.07% | 5,345,933 |
| 2026-08-13 | 320.00 | 322.58 | 304.03 | 305.60 | -2.71% | 7,402,836 |
| 2026-08-12 | 317.28 | 326.83 | 309.45 | 314.10 | +0.69% | 7,362,330 |
| 2026-08-11 | 320.79 | 323.98 | 303.90 | 311.95 | -3.43% | 8,942,140 |
| 2026-08-10 | 297.00 | 326.52 | 292.60 | 323.02 | +12.16% | 11,789,283 |
| 2026-08-07 | 279.17 | 290.76 | 275.00 | 288.00 | +3.19% | 8,249,778 |
| 2026-08-06 | 268.00 | 288.80 | 267.01 | 279.10 | -0.47% | 8,230,077 |
| 2026-08-05 | 259.66 | 283.87 | 257.00 | 280.41 | +9.11% | 9,983,042 |
| 2026-08-04 | 248.56 | 261.88 | 245.00 | 257.00 | +3.99% | 7,366,865 |
| 2026-08-03 | 269.05 | 271.88 | 245.91 | 247.15 | -9.10% | 6,323,874 |
| 2026-07-31 | 290.00 | 294.25 | 270.68 | 271.89 | +3.72% | 9,340,216 |
| 2026-07-30 | 278.00 | 278.92 | 260.88 | 262.13 | -5.61% | 6,457,265 |
| 2026-07-29 | 287.00 | 290.80 | 256.00 | 277.70 | -3.24% | 8,465,963 |
| 2026-07-28 | 298.00 | 311.00 | 282.00 | 287.01 | -6.51% | 7,203,923 |
| 2026-07-27 | 299.00 | 311.50 | 286.00 | 307.00 | +2.34% | 5,805,411 |
| 2026-07-24 | 287.97 | 308.68 | 285.37 | 299.99 | +2.68% | 7,610,020 |
| 2026-07-23 | 315.67 | 315.89 | 289.00 | 292.15 | -5.95% | 6,920,428 |
| 2026-07-22 | 320.00 | 332.90 | 303.05 | 310.62 | -4.72% | 9,369,065 |
| 2026-07-21 | 288.00 | 328.65 | 267.00 | 326.00 | +15.42% | 11,419,556 |
| 2026-07-20 | 309.52 | 315.00 | 272.00 | 282.45 | -6.01% | 9,226,994 |
| 2026-07-17 | 328.23 | 330.00 | 300.00 | 300.50 | -6.81% | 9,044,827 |
| 2026-07-16 | 329.93 | 351.99 | 320.50 | 322.47 | -8.49% | 7,627,196 |
| 2026-07-15 | 400.37 | 404.00 | 348.00 | 352.37 | -9.15% | 9,037,643 |
| 2026-07-14 | 393.86 | 413.88 | 360.00 | 387.88 | -2.80% | 8,622,159 |
| 2026-07-13 | 380.00 | 419.00 | 372.00 | 399.06 | +1.57% | 8,912,683 |
| 2026-07-10 | 432.50 | 445.65 | 385.00 | 392.89 | -9.18% | 9,495,597 |
| 2026-07-09 | 427.98 | 434.50 | 397.50 | 432.60 | +4.24% | 9,443,286 |
| 2026-07-08 | 396.50 | 430.00 | 385.02 | 415.00 | +4.67% | 9,571,560 |
| 2026-07-07 | 365.00 | 400.00 | 361.00 | 396.50 | +6.30% | 8,203,925 |
| 2026-07-06 | 369.69 | 379.92 | 350.00 | 373.00 | +2.63% | 9,350,741 |
| 2026-07-03 | 370.00 | 378.00 | 352.00 | 363.43 | -1.78% | 10,107,200 |
| 2026-07-02 | 390.00 | 405.00 | 369.00 | 370.00 | -8.64% | 11,383,414 |
| 2026-07-01 | 435.00 | 450.50 | 394.51 | 405.00 | -6.25% | 10,667,655 |
| 2026-06-30 | 450.00 | 459.99 | 425.80 | 432.00 | -3.56% | 9,957,608 |
| 2026-06-29 | 420.00 | 450.00 | 414.00 | 447.95 | +8.20% | 10,609,649 |
| 2026-06-26 | 404.71 | 427.99 | 392.05 | 414.00 | +0.25% | 8,839,494 |
| 2026-06-25 | 399.00 | 428.57 | 393.10 | 412.97 | +2.68% | 8,061,677 |
| 2026-06-24 | 380.00 | 432.98 | 380.00 | 402.18 | +0.59% | 8,380,088 |
| 2026-06-23 | 368.61 | 407.00 | 367.12 | 399.81 | +6.29% | 9,316,021 |
| 2026-06-22 | 362.87 | 387.47 | 360.01 | 376.14 | -0.69% | 8,299,904 |
| 2026-06-18 | 362.30 | 383.00 | 361.65 | 378.75 | +4.86% | 10,377,433 |
| 2026-06-17 | 298.99 | 361.20 | 295.10 | 361.20 | +20.00% | 11,984,945 |
| 2026-06-16 | 309.00 | 311.93 | 290.04 | 301.00 | -4.44% | 11,400,997 |
| 2026-06-15 | 319.97 | 319.97 | 283.50 | 315.00 | +3.39% | 9,948,895 |
| 2026-06-12 | 303.38 | 330.00 | 295.24 | 304.66 | +7.27% | 15,323,944 |
| 2026-06-11 | 264.00 | 298.00 | 264.00 | 284.00 | +7.17% | 9,964,347 |
| 2026-06-10 | 259.00 | 271.46 | 253.88 | 264.99 | +0.43% | 8,697,375 |
| 2026-06-09 | 253.11 | 267.80 | 240.27 | 263.86 | +7.43% | 10,903,651 |
| 2026-06-08 | 236.59 | 257.99 | 235.00 | 245.60 | -2.15% | 9,290,818 |
| 2026-06-05 | 259.68 | 266.00 | 248.60 | 251.00 | -7.21% | 7,861,303 |
| 2026-06-04 | 250.00 | 278.35 | 241.14 | 270.50 | +6.94% | 11,847,591 |
| 2026-06-03 | 229.00 | 265.50 | 225.61 | 252.94 | +12.39% | 14,944,208 |
| 2026-06-02 | 217.00 | 233.17 | 210.33 | 225.05 | +4.60% | 10,829,749 |
| 2026-06-01 | 226.50 | 227.00 | 212.88 | 215.15 | -6.06% | 8,794,965 |
| 2026-05-29 | 250.00 | 251.20 | 225.47 | 229.04 | -6.08% | 10,875,400 |
| 2026-05-28 | 240.00 | 247.00 | 227.86 | 243.88 | +1.20% | 11,468,645 |
| 2026-05-27 | 256.98 | 265.00 | 237.39 | 241.00 | -6.22% | 13,979,879 |
| 2026-05-26 | 251.00 | 269.00 | 248.00 | 256.98 | +2.38% | 17,980,295 |
| 2026-05-25 | 214.44 | 255.80 | 214.29 | 251.00 | +17.75% | 19,123,748 |
| 2026-05-22 | 212.50 | 217.68 | 204.58 | 213.17 | +0.21% | 12,720,432 |
| 2026-05-21 | 217.00 | 225.04 | 211.01 | 212.72 | +0.97% | 21,780,578 |
| 2026-05-20 | 194.00 | 214.73 | 193.05 | 210.68 | +7.05% | 16,983,979 |
| 2026-05-19 | 182.98 | 199.97 | 179.30 | 196.80 | +6.27% | 15,365,221 |
| 2026-05-18 | 182.25 | 190.00 | 177.30 | 185.18 | +5.70% | 13,960,633 |
| 2026-05-15 | 175.80 | 184.20 | 166.58 | 175.20 | +0.06% | 12,080,479 |
| 2026-05-14 | 180.12 | 181.72 | 174.80 | 175.10 | -3.20% | 8,126,389 |
| 2026-05-13 | 169.28 | 184.60 | 167.60 | 180.88 | +3.70% | 10,914,392 |
| 2026-05-12 | 167.00 | 175.30 | 162.80 | 174.42 | +4.93% | 12,099,459 |
| 2026-05-11 | 162.21 | 167.94 | 161.09 | 166.23 | +3.76% | 8,511,552 |
| 2026-05-08 | 158.73 | 164.00 | 155.68 | 160.21 | -0.09% | 7,059,299 |
| 2026-05-07 | 158.70 | 160.37 | 156.31 | 160.35 | +2.00% | 5,743,701 |
| 2026-05-06 | 157.22 | 163.50 | 155.88 | 157.20 | +2.01% | 6,428,766 |
| 2026-04-30 | 149.05 | 157.00 | 148.00 | 154.11 | +3.42% | 5,955,683 |
| 2026-04-29 | 145.00 | 149.97 | 142.58 | 149.01 | +1.64% | 5,280,362 |
| 2026-04-28 | 151.30 | 152.32 | 144.60 | 146.60 | -11.74% | 11,062,851 |
| 2026-04-27 | 160.99 | 167.35 | 155.64 | 166.10 | +5.14% | 7,803,691 |
| 2026-04-24 | 156.14 | 160.90 | 154.58 | 157.98 | +0.98% | 4,387,494 |
| 2026-04-23 | 161.78 | 162.18 | 155.00 | 156.44 | -2.83% | 3,980,003 |
| 2026-04-22 | 155.80 | 161.00 | 154.92 | 161.00 | +3.34% | 5,104,117 |
| 2026-04-21 | 156.99 | 157.00 | 153.23 | 155.80 | -0.61% | 2,784,531 |
| 2026-04-20 | 157.25 | 159.40 | 154.53 | 156.76 | -0.41% | 3,805,234 |
| 2026-04-17 | 154.53 | 158.50 | 152.80 | 157.40 | +0.99% | 3,608,583 |
| 2026-04-16 | 155.06 | 156.50 | 154.02 | 155.86 | -0.09% | 3,495,284 |
| 2026-04-15 | 160.55 | 161.00 | 155.22 | 156.00 | -2.02% | 4,079,420 |
| 2026-04-14 | 155.00 | 161.48 | 154.80 | 159.21 | +3.96% | 5,404,240 |
| 2026-04-13 | 151.99 | 154.98 | 151.00 | 153.15 | -0.49% | 2,828,718 |
| 2026-04-10 | 153.66 | 156.60 | 152.67 | 153.90 | +1.70% | 3,571,536 |
| 2026-04-09 | 148.58 | 154.87 | 148.06 | 151.33 | +0.23% | 4,057,869 |
| 2026-04-08 | 147.00 | 150.99 | 145.60 | 150.99 | +7.21% | 4,271,749 |
| 2026-04-07 | 140.69 | 142.48 | 140.06 | 140.83 | +0.78% | 1,827,435 |
| 2026-04-03 | 140.86 | 141.78 | 139.08 | 139.74 | -0.26% | 1,509,977 |
| 2026-04-02 | 145.19 | 145.20 | 139.00 | 140.10 | -3.51% | 2,357,171 |
| 2026-04-01 | 146.00 | 146.00 | 143.33 | 145.19 | +2.53% | 2,770,798 |
| 2026-03-31 | 147.39 | 147.80 | 141.20 | 141.61 | -2.00% | 2,593,174 |
| 2026-03-30 | 140.06 | 146.90 | 139.30 | 144.50 | +1.06% | 4,050,527 |
| 2026-03-27 | 139.40 | 144.00 | 138.56 | 142.99 | +0.68% | 3,191,369 |
| 2026-03-26 | 148.00 | 148.88 | 140.85 | 142.03 | -5.21% | 4,763,807 |
| 2026-03-25 | 149.00 | 151.62 | 149.00 | 149.84 | +0.90% | 2,351,786 |
| 2026-03-24 | 147.10 | 148.98 | 145.28 | 148.50 | +2.58% | 2,407,467 |
| 2026-03-23 | 146.06 | 148.98 | 143.50 | 144.76 | -3.50% | 2,678,767 |
| 2026-03-20 | 151.97 | 155.80 | 150.01 | 150.01 | -0.31% | 2,326,033 |
| 2026-03-19 | 153.10 | 153.80 | 150.00 | 150.47 | -3.46% | 2,191,862 |
| 2026-03-18 | 154.23 | 156.37 | 152.68 | 155.86 | +1.58% | 1,957,543 |
| 2026-03-17 | 156.73 | 157.95 | 153.30 | 153.43 | -2.19% | 1,839,664 |
| 2026-03-16 | 152.44 | 157.41 | 150.51 | 156.87 | +2.21% | 2,720,346 |
| 2026-03-13 | 153.83 | 156.50 | 152.34 | 153.48 | -1.17% | 2,166,687 |
| 2026-03-12 | 158.01 | 159.38 | 154.28 | 155.30 | -2.21% | 2,087,588 |
| 2026-03-11 | 159.49 | 160.39 | 158.58 | 158.81 | -0.33% | 1,719,288 |
| 2026-03-10 | 158.98 | 160.38 | 157.20 | 159.34 | +2.58% | 2,182,622 |
| 2026-03-09 | 156.90 | 156.90 | 151.03 | 155.33 | -3.40% | 2,946,791 |
| 2026-03-06 | 160.00 | 162.40 | 160.00 | 160.80 | -0.32% | 1,586,281 |
| 2026-03-05 | 162.20 | 164.46 | 159.52 | 161.31 | +1.91% | 3,109,656 |
| 2026-03-04 | 159.99 | 162.66 | 158.28 | 158.28 | -1.83% | 2,528,454 |
| 2026-03-03 | 169.00 | 170.80 | 161.16 | 161.23 | -3.90% | 3,602,262 |
| 2026-03-02 | 165.50 | 169.99 | 165.50 | 167.78 | -2.59% | 3,092,285 |
| 2026-02-27 | 178.00 | 178.16 | 170.18 | 172.24 | -8.11% | 7,003,382 |
| 2026-02-26 | 184.16 | 188.98 | 180.05 | 187.45 | +2.15% | 3,854,164 |
| 2026-02-25 | 179.50 | 185.99 | 177.60 | 183.50 | +2.93% | 3,746,417 |
| 2026-02-24 | 180.90 | 181.72 | 176.20 | 178.28 | -0.63% | 2,398,415 |
| 2026-02-13 | 180.06 | 183.50 | 179.01 | 179.41 | -1.54% | 2,715,788 |
| 2026-02-12 | 181.39 | 183.49 | 180.08 | 182.21 | +1.57% | 2,027,189 |
| 2026-02-11 | 181.20 | 181.98 | 178.96 | 179.39 | -1.18% | 1,590,264 |
| 2026-02-10 | 181.08 | 184.16 | 179.56 | 181.54 | -0.07% | 2,462,183 |
| 2026-02-09 | 180.15 | 181.77 | 179.10 | 181.67 | +2.63% | 2,357,973 |
| 2026-02-06 | 176.10 | 179.98 | 176.05 | 177.01 | -0.76% | 1,863,605 |
| 2026-02-05 | 178.00 | 180.30 | 175.89 | 178.36 | -1.98% | 2,915,273 |
| 2026-02-04 | 180.90 | 183.27 | 178.79 | 181.97 | -0.01% | 2,217,103 |
| 2026-02-03 | 179.98 | 182.31 | 178.01 | 181.98 | +3.47% | 3,578,538 |
| 2026-02-02 | 185.87 | 188.78 | 175.71 | 175.88 | -6.84% | 4,303,283 |
| 2026-01-30 | 190.69 | 191.98 | 184.50 | 188.80 | -0.63% | 3,265,274 |
| 2026-01-29 | 198.05 | 201.14 | 189.45 | 189.99 | -4.95% | 4,083,137 |
| 2026-01-28 | 194.50 | 202.59 | 194.50 | 199.89 | +3.57% | 4,947,059 |
| 2026-01-27 | 192.69 | 195.45 | 188.01 | 193.00 | +0.52% | 4,415,040 |
| 2026-01-26 | 194.51 | 196.25 | 191.07 | 192.00 | -2.42% | 3,981,461 |
| 2026-01-23 | 200.00 | 201.00 | 192.70 | 196.77 | -4.30% | 8,241,896 |
| 2026-01-22 | 217.00 | 217.02 | 203.00 | 205.61 | -3.11% | 4,632,675 |
| 2026-01-21 | 207.11 | 213.00 | 205.66 | 212.22 | +1.94% | 4,451,614 |
| 2026-01-20 | 209.60 | 213.68 | 206.86 | 208.18 | -2.01% | 3,605,265 |
| 2026-01-19 | 213.93 | 217.60 | 209.61 | 212.45 | +0.53% | 4,661,315 |
| 2026-01-16 | 208.50 | 218.49 | 204.78 | 211.32 | +3.20% | 7,211,433 |
| 2026-01-15 | 193.59 | 204.78 | 192.00 | 204.77 | +5.23% | 6,079,261 |
| 2026-01-14 | 189.77 | 201.78 | 189.00 | 194.60 | +2.80% | 5,846,429 |
| 2026-01-13 | 198.00 | 198.09 | 187.70 | 189.30 | -4.25% | 4,645,885 |
| 2026-01-12 | 196.10 | 201.00 | 192.80 | 197.70 | +1.36% | 5,423,954 |
| 2026-01-09 | 192.00 | 197.50 | 189.00 | 195.05 | +0.29% | 4,334,870 |
| 2026-01-08 | 195.00 | 199.86 | 193.78 | 194.49 | -1.77% | 4,790,388 |
| 2026-01-07 | 188.00 | 198.00 | 186.60 | 198.00 | +7.03% | 7,614,024 |
| 2026-01-06 | 183.76 | 192.87 | 183.02 | 185.00 | +0.68% | 5,695,295 |
| 2026-01-05 | 178.60 | 184.50 | 178.60 | 183.75 | +4.37% | 4,347,439 |
| 2025-12-31 | 183.00 | 183.00 | 175.57 | 176.05 | -0.51% | 3,208,336 |
| 2025-12-30 | 175.66 | 181.78 | 175.50 | 176.96 | +0.20% | 2,709,403 |
| 2025-12-29 | 177.30 | 179.55 | 175.50 | 176.60 | -1.10% | 2,539,700 |
| 2025-12-26 | 184.37 | 184.57 | 178.00 | 178.57 | -3.00% | 3,380,104 |
| 2025-12-25 | 181.00 | 185.98 | 178.08 | 184.10 | +1.71% | 3,621,109 |
| 2025-12-24 | 179.93 | 181.24 | 176.62 | 181.00 | +1.47% | 3,347,396 |
| 2025-12-23 | 178.88 | 181.98 | 176.72 | 178.37 | +0.61% | 4,027,002 |
| 2025-12-22 | 167.00 | 179.00 | 167.00 | 177.29 | +6.16% | 5,382,955 |
| 2025-12-19 | 169.56 | 170.30 | 166.30 | 167.00 | -0.53% | 2,396,623 |
| 2025-12-18 | 172.11 | 172.11 | 167.88 | 167.89 | -3.23% | 2,926,477 |
| 2025-12-17 | 169.19 | 173.50 | 166.59 | 173.50 | +2.36% | 3,439,359 |
| 2025-12-16 | 168.10 | 173.89 | 165.19 | 169.50 | -0.35% | 4,004,540 |
| 2025-12-15 | 172.50 | 175.95 | 169.00 | 170.09 | -4.23% | 4,899,155 |
| 2025-12-12 | 164.05 | 184.11 | 160.76 | 177.60 | +7.98% | 7,138,983 |
| 2025-12-11 | 165.82 | 169.96 | 164.13 | 164.47 | -0.34% | 3,109,662 |
| 2025-12-10 | 164.02 | 165.92 | 159.69 | 165.03 | +0.63% | 2,623,359 |
| 2025-12-09 | 162.09 | 166.01 | 161.01 | 164.00 | +0.40% | 2,847,780 |
| 2025-12-08 | 160.03 | 164.05 | 159.89 | 163.35 | +2.10% | 2,830,117 |
| 2025-12-05 | 160.70 | 160.94 | 157.60 | 159.99 | -0.69% | 1,977,781 |
| 2025-12-04 | 156.11 | 163.79 | 155.30 | 161.10 | +2.64% | 2,893,924 |
| 2025-12-03 | 159.10 | 160.50 | 156.65 | 156.96 | -0.47% | 1,730,878 |
| 2025-12-02 | 158.65 | 160.35 | 156.70 | 157.70 | -1.79% | 1,979,458 |
| 2025-12-01 | 164.91 | 165.39 | 157.30 | 160.57 | +1.70% | 2,896,279 |
| 2025-11-28 | 154.01 | 159.00 | 153.89 | 157.88 | +1.67% | 2,074,635 |
| 2025-11-27 | 157.53 | 161.00 | 154.85 | 155.28 | -1.09% | 2,385,818 |
| 2025-11-26 | 154.52 | 159.00 | 153.68 | 156.99 | +1.09% | 2,519,590 |
| 2025-11-25 | 157.33 | 159.43 | 155.00 | 155.29 | -0.55% | 2,820,099 |
| 2025-11-24 | 155.88 | 157.28 | 153.60 | 156.15 | +0.42% | 2,438,254 |
| 2025-11-21 | 156.98 | 160.45 | 154.80 | 155.50 | -3.36% | 2,567,371 |
| 2025-11-20 | 165.66 | 167.30 | 160.45 | 160.90 | -0.46% | 2,490,262 |
| 2025-11-19 | 162.17 | 164.96 | 161.16 | 161.65 | -1.20% | 1,993,431 |
| 2025-11-18 | 161.80 | 168.57 | 161.66 | 163.62 | +1.21% | 3,962,633 |
| 2025-11-17 | 166.99 | 168.77 | 161.50 | 161.66 | -2.65% | 2,680,351 |
| 2025-11-14 | 168.50 | 170.45 | 166.00 | 166.06 | -2.43% | 1,883,653 |
| 2025-11-13 | 170.08 | 172.88 | 168.03 | 170.20 | +0.38% | 2,426,924 |
| 2025-11-12 | 167.66 | 171.31 | 165.81 | 169.55 | +0.13% | 2,261,550 |
| 2025-11-11 | 176.00 | 179.20 | 168.76 | 169.33 | -2.96% | 3,259,912 |
| 2025-11-10 | 177.29 | 181.00 | 171.02 | 174.50 | -1.52% | 3,302,875 |
| 2025-11-07 | 176.75 | 180.49 | 176.00 | 177.20 | -1.00% | 2,477,093 |
| 2025-11-06 | 175.00 | 181.99 | 174.81 | 178.99 | +1.90% | 3,230,563 |
| 2025-11-05 | 171.00 | 176.90 | 171.00 | 175.66 | -0.61% | 2,298,633 |
| 2025-11-04 | 174.51 | 181.79 | 174.38 | 176.74 | +1.24% | 3,300,951 |
| 2025-11-03 | 174.10 | 177.00 | 169.30 | 174.57 | -1.65% | 3,240,252 |
| 2025-10-31 | 190.44 | 192.60 | 177.49 | 177.49 | -7.85% | 5,046,711 |
| 2025-10-30 | 191.50 | 196.98 | 189.11 | 192.60 | +0.63% | 4,736,152 |
| 2025-10-29 | 186.66 | 191.40 | 183.11 | 191.40 | +2.52% | 3,137,337 |
| 2025-10-28 | 193.15 | 193.15 | 186.53 | 186.70 | -4.20% | 3,982,910 |
| 2025-10-27 | 193.00 | 197.80 | 188.66 | 194.88 | +1.35% | 4,740,081 |
| 2025-10-24 | 187.00 | 192.98 | 182.51 | 192.29 | +3.95% | 4,842,923 |
| 2025-10-23 | 180.42 | 186.00 | 177.10 | 184.99 | +2.05% | 3,885,129 |
| 2025-10-22 | 180.00 | 185.99 | 178.27 | 181.28 | -1.15% | 3,048,128 |
| 2025-10-21 | 177.38 | 183.88 | 177.22 | 183.38 | +4.37% | 4,367,856 |
| 2025-10-20 | 180.00 | 183.21 | 173.49 | 175.71 | -0.16% | 3,428,582 |
| 2025-10-17 | 178.18 | 183.76 | 173.97 | 176.00 | -2.09% | 3,793,990 |
| 2025-10-16 | 179.99 | 183.45 | 178.08 | 179.76 | -0.71% | 2,972,641 |
| 2025-10-15 | 182.88 | 183.50 | 178.00 | 181.05 | +0.76% | 4,376,957 |
| 2025-10-14 | 196.50 | 198.00 | 179.01 | 179.68 | -8.52% | 6,381,744 |
| 2025-10-13 | 182.00 | 196.78 | 182.00 | 196.42 | +2.19% | 5,685,853 |
| 2025-10-10 | 190.00 | 193.89 | 184.00 | 192.21 | -2.92% | 7,471,231 |
| 2025-10-09 | 203.00 | 214.86 | 195.51 | 197.99 | -1.89% | 8,511,207 |
| 2025-09-30 | 202.00 | 219.80 | 198.58 | 201.80 | -0.53% | 8,991,643 |
| 2025-09-29 | 185.00 | 205.68 | 181.55 | 202.88 | +9.99% | 7,858,944 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 6월 (+53.83%). 가장 약한 달: 7월 (-11.29%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
ACM Research Shanghai Inc (688082.SHG)의 최근 종가는 얼마입니까?
2026-10-16 기준 263.27. Closelook 데이터 레이크의 일별 가격 기록 기준.
688082.SHG의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 459.99, 최저 138.56 (2026-10-16 기준).
ACM Research Shanghai Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 688082.SHG의 가장 강한 달은 6월(평균 +53.83%), 가장 약한 달은 7월(평균 -11.29%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 431개로 계산.