Hefei Chipmore Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	18.95	19.80	18.46	19.27	19.27	2.88%	39,150,247
Jun 8, 2026	18.95	19.77	18.34	18.73	18.73	-4.73%	31,704,199
Jun 5, 2026	21.06	21.20	19.44	19.66	19.66	-8.60%	53,259,350
Jun 4, 2026	22.34	22.99	21.38	21.56	21.51	-6.10%	55,057,093
Jun 3, 2026	23.44	24.31	22.33	22.96	22.91	-2.79%	57,590,670
Jun 2, 2026	21.88	24.58	21.65	23.62	23.57	9.25%	70,930,790
Jun 1, 2026	19.69	22.00	19.40	21.62	21.57	10.99%	67,965,750
May 29, 2026	19.02	19.93	18.60	19.48	19.43	4.34%	61,384,320
May 28, 2026	17.50	19.22	17.26	18.67	18.63	4.42%	51,633,120
May 27, 2026	18.48	18.80	17.21	17.88	17.84	-5.85%	62,407,030
May 26, 2026	17.22	19.63	17.22	18.99	18.95	9.45%	84,121,990
May 25, 2026	15.01	17.43	14.75	17.35	17.31	15.67%	56,852,010
May 22, 2026	14.67	15.19	14.40	15.00	14.97	4.17%	24,631,760
May 21, 2026	15.68	16.30	14.36	14.40	14.37	-7.40%	38,877,960
May 20, 2026	15.78	16.00	15.39	15.55	15.51	-1.21%	22,606,110