Hefei Chipmore Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.01	12.34	11.96	12.26	12.26	0.91%	7,104,341
Mar 26, 2026	12.33	12.37	12.08	12.15	12.15	-1.54%	8,225,927
Mar 25, 2026	12.26	12.48	12.21	12.34	12.34	1.31%	9,739,839
Mar 24, 2026	12.15	12.23	11.87	12.18	12.18	2.27%	9,043,071
Mar 23, 2026	12.60	12.70	11.82	11.91	11.91	-6.73%	14,975,169
Mar 20, 2026	13.15	13.21	12.77	12.77	12.77	-2.37%	10,122,164
Mar 19, 2026	13.41	13.41	13.03	13.08	13.08	-3.75%	14,031,330
Mar 18, 2026	13.51	13.61	13.30	13.59	13.59	1.42%	9,258,664
Mar 17, 2026	13.78	13.80	13.40	13.40	13.40	-2.97%	10,343,880
Mar 16, 2026	13.53	13.87	13.38	13.81	13.81	1.92%	11,041,880
Mar 13, 2026	13.61	13.93	13.50	13.55	13.55	-1.81%	9,954,840
Mar 12, 2026	13.95	14.02	13.69	13.80	13.80	-1.36%	8,569,183
Mar 11, 2026	14.12	14.26	13.97	13.99	13.99	-0.92%	9,095,659
Mar 10, 2026	13.92	14.22	13.91	14.12	14.12	2.84%	11,857,090
Mar 9, 2026	13.62	13.77	13.26	13.73	13.73	-1.22%	12,373,344
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