Hefei Chipmore Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	18.48	18.80	17.21	17.88	17.88	-5.85%	62,407,032
May 26, 2026	17.22	19.63	17.22	18.99	18.99	9.45%	84,121,990
May 25, 2026	15.01	17.43	14.75	17.35	17.35	15.67%	56,852,010
May 22, 2026	14.67	15.19	14.40	15.00	15.00	4.17%	24,631,769
May 21, 2026	15.68	16.30	14.36	14.40	14.40	-7.40%	38,877,961
May 20, 2026	15.78	16.00	15.39	15.55	15.55	-1.21%	22,606,110
May 19, 2026	14.80	15.81	14.60	15.74	15.74	5.43%	30,158,888
May 18, 2026	14.66	15.42	14.20	14.93	14.93	2.54%	31,280,221
May 15, 2026	14.88	15.27	14.41	14.56	14.56	-2.61%	34,483,787
May 14, 2026	14.56	15.42	14.50	14.95	14.95	3.53%	59,977,493
May 13, 2026	13.92	14.66	13.63	14.44	14.44	3.00%	25,798,339
May 12, 2026	13.79	14.39	13.67	14.02	14.02	1.45%	26,647,476
May 11, 2026	13.32	14.06	13.25	13.82	13.82	5.42%	27,115,140
May 8, 2026	13.06	13.21	13.00	13.11	13.11	-0.30%	11,858,770
May 7, 2026	13.18	13.21	13.07	13.15	13.15	0.38%	12,063,046
May 6, 2026	13.32	13.48	13.07	13.10	13.10	1.00%	16,102,309
Apr 30, 2026	12.80	13.03	12.71	12.97	12.97	1.33%	10,625,520
Apr 29, 2026	12.81	12.93	12.69	12.80	12.80	-1.16%	10,636,008
Apr 28, 2026	12.96	13.14	12.77	12.95	12.95	-0.54%	12,292,981
Apr 27, 2026	12.70	13.16	12.70	13.02	13.02	2.60%	14,630,340
Apr 24, 2026	12.62	12.92	12.57	12.69	12.69	0.87%	13,502,523
Apr 23, 2026	12.77	13.18	12.50	12.58	12.58	-1.18%	17,975,190
Apr 22, 2026	11.85	12.78	11.83	12.73	12.73	6.88%	25,455,307
Apr 21, 2026	12.34	12.34	11.88	11.91	11.91	-4.11%	19,484,440
Apr 20, 2026	12.40	12.56	12.09	12.42	12.42	-5.41%	26,718,270
Apr 17, 2026	12.91	13.20	12.82	13.13	13.13	1.63%	11,281,487
Apr 16, 2026	12.76	12.96	12.71	12.92	12.92	1.10%	7,583,662
Apr 15, 2026	13.05	13.08	12.74	12.78	12.78	-1.01%	7,715,530
Apr 14, 2026	12.82	13.06	12.80	12.91	12.91	1.89%	10,604,807
Apr 13, 2026	12.73	12.90	12.60	12.67	12.67	-0.55%	8,162,302
Apr 10, 2026	12.78	13.08	12.74	12.74	12.74	0.55%	9,362,131
Apr 9, 2026	12.51	12.89	12.47	12.67	12.67	0.08%	10,427,670
Apr 8, 2026	12.45	12.67	12.37	12.66	12.66	4.80%	11,450,840
Apr 7, 2026	11.91	12.18	11.91	12.08	12.08	1.77%	6,319,968
Apr 3, 2026	11.99	12.07	11.86	11.87	11.87	-0.75%	6,614,827
Apr 2, 2026	12.22	12.23	11.86	11.96	11.96	-2.21%	9,263,460
Apr 1, 2026	12.24	12.28	12.08	12.23	12.23	2.26%	8,704,550
Mar 31, 2026	12.12	12.33	11.92	11.96	11.96	-1.64%	7,905,179
Mar 30, 2026	12.10	12.21	11.94	12.16	12.16	-0.82%	7,147,742
Mar 27, 2026	12.01	12.34	11.96	12.26	12.26	0.91%	7,104,341
Mar 26, 2026	12.33	12.37	12.08	12.15	12.15	-1.54%	8,225,927
Mar 25, 2026	12.26	12.48	12.21	12.34	12.34	1.31%	9,739,839
Mar 24, 2026	12.15	12.23	11.87	12.18	12.18	2.27%	9,043,071
Mar 23, 2026	12.60	12.70	11.82	11.91	11.91	-6.73%	14,975,169
Mar 20, 2026	13.15	13.21	12.77	12.77	12.77	-2.37%	10,122,164
Mar 19, 2026	13.41	13.41	13.03	13.08	13.08	-3.75%	14,031,330
Mar 18, 2026	13.51	13.61	13.30	13.59	13.59	1.42%	9,258,664
Mar 17, 2026	13.78	13.80	13.40	13.40	13.40	-2.97%	10,343,880
Mar 16, 2026	13.53	13.87	13.38	13.81	13.81	1.92%	11,041,880
Mar 13, 2026	13.61	13.93	13.50	13.55	13.55	-1.81%	9,954,840