Hefei Chipmore Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	12.71	12.74	12.30	12.34	12.34	-3.29%	8,471,467
Dec 15, 2025	12.71	12.85	12.60	12.76	12.76	0.24%	6,644,809
Dec 12, 2025	12.49	12.76	12.39	12.73	12.73	2.00%	9,931,256
Dec 11, 2025	12.75	12.85	12.48	12.48	12.48	-2.50%	9,602,478
Dec 10, 2025	12.83	12.88	12.59	12.80	12.80	-0.16%	5,909,734
Dec 9, 2025	12.91	12.96	12.81	12.82	12.82	-1.16%	6,983,584
Dec 8, 2025	12.80	13.05	12.77	12.97	12.97	1.57%	9,474,530
Dec 5, 2025	12.95	12.95	12.66	12.77	12.77	-0.78%	11,961,130
Dec 4, 2025	12.77	12.96	12.65	12.87	12.87	0.63%	5,309,214
Dec 3, 2025	12.88	12.93	12.74	12.79	12.79	-0.93%	5,149,184
Dec 2, 2025	13.10	13.13	12.86	12.91	12.91	-1.45%	5,910,865
Dec 1, 2025	12.93	13.11	12.85	13.10	13.10	1.39%	7,859,505
Nov 28, 2025	12.60	12.95	12.58	12.92	12.92	2.46%	8,398,548
Nov 27, 2025	12.47	12.80	12.45	12.61	12.61	1.12%	7,964,112
Nov 26, 2025	12.52	12.67	12.46	12.47	12.47	-0.40%	5,655,029
Nov 25, 2025	12.49	12.72	12.49	12.52	12.52	0.72%	7,251,351
Nov 24, 2025	12.27	12.50	12.27	12.43	12.43	1.72%	7,150,280
Nov 21, 2025	12.81	12.94	12.19	12.22	12.22	-5.27%	12,777,034
Nov 20, 2025	13.10	13.14	12.89	12.90	12.90	-0.92%	7,718,137
Nov 19, 2025	13.05	13.13	12.86	13.02	13.02	0.08%	9,409,852
Nov 18, 2025	13.03	13.14	12.96	13.01	13.01	-0.54%	7,921,614
Nov 17, 2025	13.15	13.28	13.06	13.08	13.08	-0.76%	7,336,842
Nov 14, 2025	13.36	13.36	13.18	13.18	13.18	-1.72%	10,320,510
Nov 13, 2025	13.37	13.59	13.33	13.41	13.41	0.30%	10,834,490
Nov 12, 2025	13.62	13.66	13.28	13.37	13.37	-2.05%	13,197,360
Nov 11, 2025	13.64	14.01	13.61	13.65	13.65	0.44%	18,337,020