Hefei Chipmore Technology Co.,Ltd. (SHA:688352)
China · Delayed Price · Currency is CNY 12.24
-0.23 (-1.84%)
At close: Aug 27, 2025
Hefei Chipmore Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 12.17 | 12.62 | 12.17 | 12.62 | - | 3.10% | 22,674,396 |
| Aug 27, 2025 | 12.48 | 12.78 | 12.22 | 12.24 | - | -1.84% | 21,072,780 |
| Aug 26, 2025 | 12.58 | 12.64 | 12.45 | 12.47 | - | -0.87% | 14,383,510 |
| Aug 25, 2025 | 12.60 | 12.95 | 12.42 | 12.58 | - | 0.24% | 24,588,210 |
| Aug 22, 2025 | 12.28 | 12.60 | 12.26 | 12.55 | - | 2.03% | 24,214,310 |
| Aug 21, 2025 | 12.40 | 12.50 | 12.15 | 12.30 | - | -0.57% | 15,205,000 |
| Aug 20, 2025 | 12.11 | 12.37 | 12.00 | 12.37 | - | 1.81% | 16,550,710 |
| Aug 19, 2025 | 12.13 | 12.27 | 12.04 | 12.15 | - | 0.25% | 13,018,740 |
| Aug 18, 2025 | 12.17 | 12.30 | 12.08 | 12.12 | - | -0.08% | 20,050,380 |
| Aug 15, 2025 | 11.90 | 12.19 | 11.90 | 12.13 | - | 1.68% | 13,538,020 |
| Aug 14, 2025 | 12.14 | 12.23 | 11.85 | 11.93 | - | -1.65% | 14,575,980 |
| Aug 13, 2025 | 11.90 | 12.40 | 11.87 | 12.13 | - | 1.76% | 18,100,430 |
| Aug 12, 2025 | 11.75 | 12.01 | 11.70 | 11.92 | - | 1.19% | 12,015,620 |
| Aug 11, 2025 | 11.51 | 11.85 | 11.50 | 11.78 | - | 2.17% | 9,927,616 |
| Aug 8, 2025 | 11.60 | 11.64 | 11.44 | 11.53 | - | -1.03% | 7,875,450 |
| Aug 7, 2025 | 11.55 | 11.83 | 11.52 | 11.65 | - | 0.52% | 12,440,190 |
| Aug 6, 2025 | 11.44 | 11.63 | 11.38 | 11.59 | - | 1.13% | 8,637,208 |
| Aug 5, 2025 | 11.40 | 11.51 | 11.38 | 11.46 | - | 0.61% | 6,064,025 |
| Aug 4, 2025 | 11.18 | 11.40 | 11.14 | 11.39 | - | 1.42% | 8,269,357 |
| Aug 1, 2025 | 11.32 | 11.43 | 11.18 | 11.23 | - | -0.97% | 9,204,802 |
| Jul 31, 2025 | 11.42 | 11.62 | 11.30 | 11.34 | - | -1.05% | 10,848,940 |
| Jul 30, 2025 | 11.60 | 11.68 | 11.36 | 11.46 | - | -1.38% | 11,808,990 |
| Jul 29, 2025 | 11.74 | 11.81 | 11.60 | 11.62 | - | -1.36% | 12,308,130 |
| Jul 28, 2025 | 11.66 | 11.82 | 11.60 | 11.78 | - | 1.12% | 8,087,775 |
| Jul 25, 2025 | 11.82 | 11.86 | 11.60 | 11.65 | - | -1.35% | 11,524,840 |
| Jul 24, 2025 | 11.60 | 11.82 | 11.59 | 11.81 | - | 1.81% | 5,584,134 |
| Jul 23, 2025 | 11.62 | 11.72 | 11.58 | 11.60 | - | -0.34% | 6,040,154 |
| Jul 22, 2025 | 11.59 | 11.68 | 11.54 | 11.64 | - | 0.61% | 5,268,927 |
| Jul 21, 2025 | 11.47 | 11.59 | 11.44 | 11.57 | - | 0.87% | 4,818,867 |
| Jul 18, 2025 | 11.46 | 11.55 | 11.43 | 11.47 | - | 0.35% | 4,736,337 |
| Jul 17, 2025 | 11.45 | 11.46 | 11.36 | 11.43 | - | 0.35% | 4,686,455 |
| Jul 16, 2025 | 11.34 | 11.48 | 11.32 | 11.39 | - | 0.35% | 3,974,595 |
| Jul 15, 2025 | 11.36 | 11.42 | 11.23 | 11.35 | - | 0.18% | 5,494,668 |
| Jul 14, 2025 | 11.36 | 11.40 | 11.30 | 11.33 | - | - | 4,121,765 |
| Jul 11, 2025 | 11.22 | 11.39 | 11.19 | 11.33 | - | 0.80% | 6,172,589 |
| Jul 10, 2025 | 11.15 | 11.32 | 11.14 | 11.24 | - | 0.63% | 4,471,271 |
| Jul 9, 2025 | 11.25 | 11.26 | 11.15 | 11.17 | - | -0.62% | 4,057,374 |
| Jul 8, 2025 | 11.08 | 11.27 | 11.05 | 11.24 | - | 1.81% | 5,780,310 |
| Jul 7, 2025 | 11.06 | 11.10 | 10.99 | 11.04 | - | -0.36% | 2,767,687 |
| Jul 4, 2025 | 11.20 | 11.21 | 11.04 | 11.08 | - | -0.63% | 5,757,057 |
| Jul 3, 2025 | 11.15 | 11.22 | 11.11 | 11.15 | - | - | 4,056,326 |
| Jul 2, 2025 | 11.31 | 11.32 | 11.10 | 11.15 | - | -1.06% | 5,368,574 |
| Jul 1, 2025 | 11.22 | 11.39 | 11.16 | 11.27 | - | 0.36% | 6,129,688 |
| Jun 30, 2025 | 11.26 | 11.33 | 11.19 | 11.23 | - | 0.54% | 5,258,955 |
| Jun 27, 2025 | 11.09 | 11.27 | 11.09 | 11.17 | - | 1.09% | 6,076,067 |
| Jun 26, 2025 | 11.11 | 11.25 | 11.04 | 11.05 | - | -0.72% | 5,919,495 |
| Jun 25, 2025 | 11.04 | 11.16 | 10.94 | 11.13 | - | 1.00% | 7,274,931 |
| Jun 24, 2025 | 10.90 | 11.04 | 10.88 | 11.02 | - | 1.29% | 5,266,798 |
| Jun 23, 2025 | 10.73 | 10.98 | 10.70 | 10.88 | - | 0.74% | 4,079,515 |
| Jun 20, 2025 | 10.82 | 10.93 | 10.74 | 10.80 | - | 0.28% | 5,162,064 |