Hefei Chipmore Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	14.19	14.20	13.70	13.72	13.72	-0.72%	12,495,474
Nov 6, 2026	13.60	14.25	13.41	13.82	13.82	-3.49%	15,873,661
Nov 5, 2026	13.60	14.66	13.50	14.32	14.32	3.02%	23,629,921
Nov 4, 2026	12.60	13.99	12.32	13.90	13.90	11.20%	28,570,078
Nov 3, 2026	12.66	13.00	12.34	12.50	12.50	-1.42%	16,603,984
Nov 2, 2026	12.58	12.90	12.21	12.68	12.68	3.17%	18,751,390
Oct 30, 2026	12.28	13.27	12.10	12.29	12.29	-2.69%	20,033,495
Oct 29, 2026	12.91	13.48	12.57	12.63	12.63	-2.62%	18,231,805
Oct 28, 2026	12.50	13.25	12.34	12.97	12.97	5.88%	20,114,983
Oct 27, 2026	13.10	13.20	12.23	12.25	12.25	-4.67%	13,588,978
Oct 26, 2026	13.59	13.68	12.78	12.85	12.85	-6.68%	18,448,219
Oct 23, 2026	13.00	13.90	12.44	13.77	13.77	2.61%	27,346,983
Oct 22, 2026	13.68	13.93	13.30	13.42	13.42	0.07%	28,278,573
Oct 21, 2026	13.67	13.85	13.26	13.41	13.41	-0.67%	16,660,983
Oct 20, 2026	13.28	13.90	13.11	13.50	13.50	2.20%	13,877,550
Oct 19, 2026	13.26	13.45	12.61	13.21	13.21	-1.05%	15,300,729
Oct 16, 2026	13.80	13.98	13.15	13.35	13.35	-0.96%	18,003,425
Oct 15, 2026	13.80	14.03	13.30	13.48	13.48	-5.34%	17,070,940
Oct 14, 2026	14.89	14.95	14.15	14.24	14.24	-4.43%	13,546,159
Oct 13, 2026	14.40	15.07	13.83	14.90	14.90	0.88%	19,865,859
Oct 12, 2026	15.03	15.11	14.40	14.77	14.77	-3.02%	18,545,090
Oct 9, 2026	15.49	15.88	14.18	15.23	15.23	-3.61%	25,913,256
Oct 8, 2026	17.27	17.56	15.64	15.80	15.80	-8.03%	21,743,368
Sep 30, 2026	18.30	18.33	17.17	17.18	17.18	-5.76%	15,979,495
Sep 29, 2026	17.67	18.50	17.37	18.23	18.23	3.17%	22,149,785
Sep 28, 2026	19.11	19.28	17.37	17.67	17.67	-7.44%	25,476,770
Sep 24, 2026	19.65	19.85	19.04	19.09	19.09	-3.63%	18,811,070
Sep 23, 2026	19.89	20.17	19.70	19.81	19.81	-0.35%	18,080,265
Sep 22, 2026	20.20	20.42	19.70	19.88	19.88	0.35%	21,457,053
Sep 21, 2026	19.80	20.25	19.61	19.81	19.81	1.75%	22,716,312
Sep 18, 2026	19.50	20.20	19.33	19.47	19.47	0.78%	24,805,238
Sep 17, 2026	19.19	19.66	19.04	19.32	19.32	0.47%	19,422,816
Sep 16, 2026	18.09	19.66	17.85	19.23	19.23	6.71%	33,071,510
Sep 15, 2026	17.65	18.40	17.28	18.02	18.02	3.21%	21,867,415
Sep 14, 2026	16.37	17.86	15.93	17.46	17.46	5.24%	23,796,298
Sep 11, 2026	17.01	17.20	15.92	16.59	16.59	-3.88%	22,369,824
Sep 10, 2026	17.53	17.88	17.19	17.26	17.26	-2.49%	15,159,328
Sep 9, 2026	17.57	18.48	17.42	17.70	17.70	1.61%	29,204,360
Sep 8, 2026	17.08	18.08	16.94	17.42	17.42	1.52%	26,152,660
Sep 7, 2026	16.60	17.44	16.46	17.16	17.16	4.57%	19,940,600
Sep 4, 2026	17.30	18.34	16.25	16.41	16.41	-3.87%	24,049,708
Sep 3, 2026	17.67	18.12	16.82	17.07	17.07	-2.68%	18,118,024
Sep 2, 2026	17.04	17.66	16.51	17.54	17.54	1.68%	19,210,018
Sep 1, 2026	17.97	18.04	17.17	17.25	17.25	-4.06%	17,174,553
Aug 31, 2026	17.57	18.44	17.42	17.98	17.98	-0.55%	18,529,120
Aug 28, 2026	18.45	18.88	18.02	18.08	18.08	-2.06%	22,976,413
Aug 27, 2026	17.10	18.61	16.96	18.46	18.46	8.27%	28,489,946
Aug 26, 2026	17.67	17.72	16.89	17.05	17.05	-2.63%	17,612,288
Aug 25, 2026	17.80	17.98	16.80	17.51	17.51	-2.94%	21,240,607
Aug 24, 2026	18.63	18.76	17.52	18.04	18.04	-2.59%	22,629,018