Skip to main content
logo
Hefei Chipmore Technology Co.,Ltd. (SHA:688352)
China flag China · Delayed Price · Currency is CNY
18.23
+0.56 (3.17%)
At close: Sep 29, 2026

Hefei Chipmore Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202617.6718.5017.3718.2318.233.17%22,149,785
Sep 28, 202619.1119.2817.3717.6717.67-7.44%25,476,770
Sep 24, 202619.6519.8519.0419.0919.09-3.63%18,811,070
Sep 23, 202619.8920.1719.7019.8119.81-0.35%18,080,265
Sep 22, 202620.2020.4219.7019.8819.880.35%21,457,053
Sep 21, 202619.8020.2519.6119.8119.811.75%22,716,312
Sep 18, 202619.5020.2019.3319.4719.470.78%24,805,238
Sep 17, 202619.1919.6619.0419.3219.320.47%19,422,816
Sep 16, 202618.0919.6617.8519.2319.236.71%33,071,510
Sep 15, 202617.6518.4017.2818.0218.023.21%21,867,415
Sep 14, 202616.3717.8615.9317.4617.465.24%23,796,298
Sep 11, 202617.0117.2015.9216.5916.59-3.88%22,369,824
Sep 10, 202617.5317.8817.1917.2617.26-2.49%15,159,328
Sep 9, 202617.5718.4817.4217.7017.701.61%29,204,360
Sep 8, 202617.0818.0816.9417.4217.421.52%26,152,660
Sep 7, 202616.6017.4416.4617.1617.164.57%19,940,600
Sep 4, 202617.3018.3416.2516.4116.41-3.87%24,049,708
Sep 3, 202617.6718.1216.8217.0717.07-2.68%18,118,024
Sep 2, 202617.0417.6616.5117.5417.541.68%19,210,018
Sep 1, 202617.9718.0417.1717.2517.25-4.06%17,174,553
Aug 31, 202617.5718.4417.4217.9817.98-0.55%18,529,120
Aug 28, 202618.4518.8818.0218.0818.08-2.06%22,976,413
Aug 27, 202617.1018.6116.9618.4618.468.27%28,489,946
Aug 26, 202617.6717.7216.8917.0517.05-2.63%17,612,288
Aug 25, 202617.8017.9816.8017.5117.51-2.94%21,240,607
Aug 24, 202618.6318.7617.5218.0418.04-2.59%22,629,018
Aug 21, 202618.4019.2718.3518.5218.520.87%19,347,650
Aug 20, 202618.5919.1318.1118.3618.361.21%24,496,270
Aug 19, 202619.6019.9617.8018.1418.14-10.68%47,379,800
Aug 18, 202620.0020.4519.7620.3120.311.40%25,326,013
Aug 17, 202619.4520.2919.1220.0320.036.37%35,800,094
Aug 14, 202618.5019.3518.3618.8318.833.29%25,833,626
Aug 13, 202618.2819.0518.0218.2318.230.94%22,846,885
Aug 12, 202617.5118.2517.4718.0618.063.32%16,781,603
Aug 11, 202617.5117.9917.2017.4817.48-1.24%15,047,179
Aug 10, 202617.4018.0017.0617.7017.701.84%26,240,745
Aug 7, 202615.7418.0715.6417.3817.389.51%34,205,660
Aug 6, 202615.0216.4314.8615.8715.873.86%29,286,400
Aug 5, 202614.5015.5914.4815.2815.283.66%27,292,084
Aug 4, 202613.4514.7913.2114.7414.7410.74%30,478,232
Aug 3, 202613.6014.1913.0013.3113.31-4.31%26,354,705
Jul 31, 202613.3714.5313.2513.9113.9111.37%35,886,920
Jul 30, 202613.1113.2912.3712.4912.49-6.02%23,056,913
Jul 29, 202613.6213.7312.5813.2913.29-1.70%24,322,880
Jul 28, 202614.0014.5513.3613.5213.52-4.72%26,504,161
Jul 27, 202614.2614.5213.6614.1914.19-0.63%19,997,973
Jul 24, 202614.1814.6213.8814.2814.28-0.63%23,531,230
Jul 23, 202614.4114.6513.7814.3714.370.28%27,331,220
Jul 22, 202614.0715.1013.9014.3314.330.99%40,580,770
Jul 21, 202613.3614.6512.2114.1914.199.15%51,617,740