Hefei Chipmore Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	19.60	19.96	17.80	18.14	18.14	-10.68%	47,379,800
Aug 18, 2026	20.00	20.45	19.76	20.31	20.31	1.40%	25,326,013
Aug 17, 2026	19.45	20.29	19.12	20.03	20.03	6.37%	35,800,094
Aug 14, 2026	18.50	19.35	18.36	18.83	18.83	3.29%	25,833,626
Aug 13, 2026	18.28	19.05	18.02	18.23	18.23	0.94%	22,846,885
Aug 12, 2026	17.51	18.25	17.47	18.06	18.06	3.32%	16,781,603
Aug 11, 2026	17.51	17.99	17.20	17.48	17.48	-1.24%	15,047,179
Aug 10, 2026	17.40	18.00	17.06	17.70	17.70	1.84%	26,240,745
Aug 7, 2026	15.74	18.07	15.64	17.38	17.38	9.51%	34,205,660
Aug 6, 2026	15.02	16.43	14.86	15.87	15.87	3.86%	29,286,400
Aug 5, 2026	14.50	15.59	14.48	15.28	15.28	3.66%	27,292,084
Aug 4, 2026	13.45	14.79	13.21	14.74	14.74	10.74%	30,478,232
Aug 3, 2026	13.60	14.19	13.00	13.31	13.31	-4.31%	26,354,705
Jul 31, 2026	13.37	14.53	13.25	13.91	13.91	11.37%	35,886,920
Jul 30, 2026	13.11	13.29	12.37	12.49	12.49	-6.02%	23,056,913
Jul 29, 2026	13.62	13.73	12.58	13.29	13.29	-1.70%	24,322,880
Jul 28, 2026	14.00	14.55	13.36	13.52	13.52	-4.72%	26,504,161
Jul 27, 2026	14.26	14.52	13.66	14.19	14.19	-0.63%	19,997,973
Jul 24, 2026	14.18	14.62	13.88	14.28	14.28	-0.63%	23,531,230
Jul 23, 2026	14.41	14.65	13.78	14.37	14.37	0.28%	27,331,220
Jul 22, 2026	14.07	15.10	13.90	14.33	14.33	0.99%	40,580,770
Jul 21, 2026	13.36	14.65	12.21	14.19	14.19	9.15%	51,617,740
Jul 20, 2026	14.68	14.86	12.55	13.00	13.00	-7.93%	38,054,130
Jul 17, 2026	16.14	16.28	14.02	14.12	14.12	-12.13%	29,662,407
Jul 16, 2026	17.10	17.67	15.90	16.07	16.07	-9.46%	31,187,919
Jul 15, 2026	19.21	19.48	17.40	17.75	17.75	-5.84%	28,776,572
Jul 14, 2026	18.92	19.64	18.11	18.85	18.85	-3.33%	34,413,847
Jul 13, 2026	21.57	23.06	19.38	19.50	19.50	-11.36%	44,110,245
Jul 10, 2026	23.70	24.68	21.97	22.00	22.00	-6.34%	44,038,290
Jul 9, 2026	20.90	23.80	20.50	23.49	23.49	15.71%	48,350,293
Jul 8, 2026	21.68	21.95	19.53	20.30	20.30	-5.23%	33,293,880
Jul 7, 2026	21.75	22.91	21.00	21.42	21.42	-2.46%	34,221,580
Jul 6, 2026	21.58	22.98	20.09	21.96	21.96	4.08%	47,155,675
Jul 3, 2026	21.89	22.30	20.39	21.10	21.10	-2.90%	39,057,449
Jul 2, 2026	22.21	24.81	21.09	21.73	21.73	-5.07%	57,835,851
Jul 1, 2026	23.60	24.48	22.47	22.89	22.89	-5.33%	57,839,391
Jun 30, 2026	20.15	24.18	19.90	24.18	24.18	20.00%	60,581,819
Jun 29, 2026	20.75	21.50	19.07	20.15	20.15	-4.05%	45,585,399
Jun 26, 2026	20.05	21.78	19.86	21.00	21.00	2.19%	50,316,738
Jun 25, 2026	20.67	21.16	19.80	20.55	20.55	-2.97%	48,620,356
Jun 24, 2026	18.38	21.70	18.32	21.18	21.18	13.14%	61,660,084
Jun 23, 2026	18.55	19.44	18.16	18.72	18.72	0.32%	32,822,125
Jun 22, 2026	19.37	19.50	17.98	18.66	18.66	-2.30%	39,004,023
Jun 18, 2026	18.86	19.54	18.71	19.10	19.10	1.54%	43,607,020
Jun 17, 2026	18.40	19.17	18.08	18.81	18.81	1.68%	33,013,000
Jun 16, 2026	18.30	19.07	18.10	18.50	18.50	3.53%	39,917,960
Jun 15, 2026	16.42	17.94	16.39	17.87	17.87	7.33%	34,667,930
Jun 12, 2026	17.44	17.82	16.28	16.65	16.65	-2.06%	46,912,400
Jun 11, 2026	17.69	18.08	16.86	17.00	17.00	-5.13%	34,171,460
Jun 10, 2026	18.80	18.89	17.60	17.92	17.92	-7.01%	39,843,153