Hefei Chipmore Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	13.91	14.09	13.86	13.90	13.90	-0.71%	10,165,931
Mar 5, 2026	13.97	14.28	13.91	14.00	14.00	2.56%	14,519,846
Mar 4, 2026	13.56	14.03	13.55	13.65	13.65	-0.07%	11,795,730
Mar 3, 2026	14.45	14.58	13.64	13.66	13.66	-5.01%	18,814,470
Mar 2, 2026	14.61	14.81	14.36	14.38	14.38	-4.26%	18,819,009
Feb 27, 2026	15.11	15.12	14.85	15.02	15.02	-2.02%	16,505,037
Feb 26, 2026	14.90	15.35	14.78	15.33	15.33	3.16%	24,228,220
Feb 25, 2026	14.53	15.03	14.42	14.86	14.86	2.27%	20,205,100
Feb 24, 2026	14.48	14.63	14.20	14.53	14.53	1.47%	14,081,980
Feb 13, 2026	14.39	14.60	14.31	14.32	14.32	-0.62%	15,131,710
Feb 12, 2026	14.35	14.50	14.32	14.41	14.41	0.28%	9,626,975
Feb 11, 2026	14.28	14.52	14.23	14.37	14.37	0.63%	9,959,451
Feb 10, 2026	14.42	14.44	14.27	14.28	14.28	-1.18%	8,706,777
Feb 9, 2026	14.10	14.45	14.06	14.45	14.45	4.11%	14,110,980
Feb 6, 2026	13.92	14.12	13.84	13.88	13.88	-1.07%	10,787,650
Feb 5, 2026	14.16	14.17	13.91	14.03	14.03	-1.61%	12,413,960
Feb 4, 2026	14.44	14.44	14.09	14.26	14.26	-2.26%	15,045,990
Feb 3, 2026	14.30	14.59	14.21	14.59	14.59	3.99%	15,993,230
Feb 2, 2026	14.82	14.86	14.03	14.03	14.03	-6.22%	22,780,340
Jan 30, 2026	14.52	15.12	14.47	14.96	14.96	2.19%	23,217,500
Jan 29, 2026	15.25	15.42	14.62	14.64	14.64	-3.24%	26,439,606
Jan 28, 2026	14.96	15.50	14.96	15.13	15.13	0.33%	31,286,580
Jan 27, 2026	14.57	15.32	14.21	15.08	15.08	2.03%	37,594,300
Jan 26, 2026	14.80	15.04	14.46	14.78	14.78	-3.90%	40,749,890
Jan 23, 2026	15.28	15.48	15.12	15.38	15.38	-0.52%	31,294,437
Jan 22, 2026	16.18	16.59	15.36	15.46	15.46	-4.21%	51,061,360
Jan 21, 2026	15.92	16.46	15.63	16.14	16.14	-3.24%	63,597,890
Jan 20, 2026	14.27	17.07	14.27	16.68	16.68	16.32%	83,477,980
Jan 19, 2026	14.21	14.58	14.09	14.34	14.34	1.41%	30,259,630
Jan 16, 2026	13.38	14.15	13.38	14.14	14.14	5.68%	32,178,950
Jan 15, 2026	13.19	13.40	13.01	13.38	13.38	1.83%	14,179,127
Jan 14, 2026	13.18	13.44	12.98	13.14	13.14	-0.23%	17,796,300
Jan 13, 2026	13.50	13.54	13.12	13.17	13.17	-2.30%	15,200,310
Jan 12, 2026	13.50	13.50	13.33	13.48	13.48	0.52%	15,605,880
Jan 9, 2026	13.25	13.45	13.21	13.41	13.41	0.60%	12,408,770
Jan 8, 2026	13.14	13.41	13.13	13.33	13.33	0.76%	10,664,420
Jan 7, 2026	13.09	13.42	13.04	13.23	13.23	1.69%	16,678,120
Jan 6, 2026	12.90	13.07	12.80	13.01	13.01	1.17%	10,640,090
Jan 5, 2026	12.63	12.89	12.63	12.86	12.86	1.98%	10,355,170
Dec 31, 2025	12.64	12.84	12.51	12.61	12.61	-0.08%	8,138,259
Dec 30, 2025	12.57	12.76	12.57	12.62	12.62	-0.16%	6,596,189
Dec 29, 2025	12.75	12.80	12.60	12.64	12.64	-0.86%	7,904,681
Dec 26, 2025	12.86	12.93	12.74	12.75	12.75	-0.93%	7,663,109
Dec 25, 2025	12.88	12.91	12.72	12.87	12.87	-0.23%	7,312,307
Dec 24, 2025	12.76	12.95	12.71	12.90	12.90	1.10%	8,516,168
Dec 23, 2025	12.74	12.96	12.61	12.76	12.76	0.16%	9,475,485
Dec 22, 2025	12.55	12.81	12.53	12.74	12.74	2.17%	8,633,363
Dec 19, 2025	12.55	12.63	12.47	12.47	12.47	-0.08%	6,204,327
Dec 18, 2025	12.41	12.60	12.40	12.48	12.48	-0.32%	6,043,882
Dec 17, 2025	12.38	12.56	12.19	12.52	12.52	1.46%	7,984,978