Hefei Chipmore Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	13.50	13.67	13.39	13.64	-	2.10%	8,418,356
Nov 5, 2025	13.47	13.51	13.19	13.36	13.36	-1.76%	12,731,652
Nov 4, 2025	13.80	13.85	13.49	13.60	13.60	-1.38%	13,462,574
Nov 3, 2025	14.08	14.09	13.52	13.79	13.79	-5.74%	28,289,309
Oct 31, 2025	14.61	14.83	14.45	14.63	14.63	0.27%	35,656,552
Oct 30, 2025	14.20	14.98	14.20	14.59	14.59	6.26%	47,745,369
Oct 29, 2025	13.52	13.77	13.50	13.73	13.73	1.33%	12,159,830
Oct 28, 2025	13.61	13.78	13.44	13.55	13.55	-1.24%	12,216,075
Oct 27, 2025	13.67	13.86	13.42	13.72	13.72	1.25%	16,408,929
Oct 24, 2025	13.13	13.55	13.13	13.55	13.55	3.67%	16,773,862
Oct 23, 2025	13.03	13.10	12.72	13.07	13.07	-0.15%	10,163,440
Oct 22, 2025	13.00	13.20	12.88	13.09	13.09	-0.08%	10,203,548
Oct 21, 2025	12.97	13.22	12.90	13.10	13.10	1.55%	11,709,291
Oct 20, 2025	13.13	13.23	12.77	12.90	12.90	0.08%	11,961,705
Oct 17, 2025	13.44	13.53	12.84	12.89	12.89	-4.38%	15,875,373
Oct 16, 2025	13.56	13.77	13.39	13.48	13.48	-0.44%	14,487,320
Oct 15, 2025	13.36	13.68	13.35	13.54	13.54	1.42%	14,439,114
Oct 14, 2025	14.05	14.10	13.29	13.35	13.35	-4.16%	24,996,916
Oct 13, 2025	13.51	14.00	13.48	13.93	13.93	-0.64%	23,658,251
Oct 10, 2025	14.52	14.69	13.93	14.02	14.02	-5.14%	29,807,266
Oct 9, 2025	14.55	15.04	14.14	14.78	14.78	2.21%	45,146,440
Sep 30, 2025	14.89	14.99	14.39	14.46	14.46	-1.16%	32,556,402
Sep 29, 2025	13.53	15.30	13.53	14.63	14.63	9.18%	58,136,144
Sep 26, 2025	13.07	13.80	12.96	13.40	13.40	2.52%	33,446,814
Sep 25, 2025	13.08	13.35	13.00	13.07	13.07	0.31%	26,689,356
Sep 24, 2025	12.57	13.26	12.51	13.03	13.03	3.25%	33,212,093
Sep 23, 2025	12.35	12.67	11.99	12.62	12.62	1.61%	28,406,676
Sep 22, 2025	12.45	12.54	12.28	12.42	12.42	0.16%	13,815,808
Sep 19, 2025	12.56	12.78	12.34	12.40	12.40	-1.59%	18,226,469
Sep 18, 2025	12.31	13.23	12.28	12.60	12.60	2.19%	37,844,878
Sep 17, 2025	12.17	12.39	12.05	12.33	12.33	1.23%	12,835,789
Sep 16, 2025	12.09	12.22	11.99	12.18	12.18	0.74%	11,558,734
Sep 15, 2025	12.51	12.53	12.07	12.09	12.09	-1.23%	14,597,297
Sep 12, 2025	11.83	12.47	11.78	12.24	12.24	3.55%	24,201,940
Sep 11, 2025	11.48	11.83	11.39	11.82	11.82	3.05%	15,520,680
Sep 10, 2025	11.55	11.66	11.46	11.47	11.47	-0.43%	8,880,145
Sep 9, 2025	11.78	11.79	11.46	11.52	11.52	-2.54%	10,748,453
Sep 8, 2025	11.85	11.85	11.63	11.82	11.82	-0.59%	11,749,550
Sep 5, 2025	11.64	11.92	11.50	11.89	11.89	2.24%	15,252,596
Sep 4, 2025	11.90	12.04	11.44	11.63	11.63	-2.02%	16,812,857
Sep 3, 2025	12.02	12.23	11.81	11.87	11.87	-0.75%	14,779,360
Sep 2, 2025	12.35	12.44	11.81	11.96	11.96	-3.86%	22,072,686
Sep 1, 2025	12.47	12.75	12.28	12.44	12.44	0.32%	17,574,097
Aug 29, 2025	12.71	12.72	12.31	12.40	12.40	-1.74%	17,270,527
Aug 28, 2025	12.17	12.62	12.17	12.62	12.62	3.10%	22,674,396
Aug 27, 2025	12.48	12.78	12.22	12.24	12.24	-1.84%	21,072,789
Aug 26, 2025	12.58	12.64	12.45	12.47	12.47	-0.87%	14,383,511
Aug 25, 2025	12.60	12.95	12.42	12.58	12.58	0.24%	24,588,213
Aug 22, 2025	12.28	12.60	12.26	12.55	12.55	2.03%	24,214,313
Aug 21, 2025	12.40	12.50	12.15	12.30	12.30	-0.57%	15,205,007