Skip to main content
Hefei Chipmore Technology Co.,Ltd. (SHA:688352)
China flag China · Delayed Price · Currency is CNY
13.73
-0.17 (-1.22%)
At close: Mar 9, 2026

Hefei Chipmore Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.6213.7713.2613.7313.73-1.22%12,373,344
Mar 6, 202613.9114.0913.8613.9013.90-0.71%10,165,931
Mar 5, 202613.9714.2813.9114.0014.002.56%14,519,846
Mar 4, 202613.5614.0313.5513.6513.65-0.07%11,795,730
Mar 3, 202614.4514.5813.6413.6613.66-5.01%18,814,470
Mar 2, 202614.6114.8114.3614.3814.38-4.26%18,819,009
Feb 27, 202615.1115.1214.8515.0215.02-2.02%16,505,037
Feb 26, 202614.9015.3514.7815.3315.333.16%24,228,220
Feb 25, 202614.5315.0314.4214.8614.862.27%20,205,100
Feb 24, 202614.4814.6314.2014.5314.531.47%14,081,980
Feb 13, 202614.3914.6014.3114.3214.32-0.62%15,131,710
Feb 12, 202614.3514.5014.3214.4114.410.28%9,626,975
Feb 11, 202614.2814.5214.2314.3714.370.63%9,959,451
Feb 10, 202614.4214.4414.2714.2814.28-1.18%8,706,777
Feb 9, 202614.1014.4514.0614.4514.454.11%14,110,980
Feb 6, 202613.9214.1213.8413.8813.88-1.07%10,787,650
Feb 5, 202614.1614.1713.9114.0314.03-1.61%12,413,960
Feb 4, 202614.4414.4414.0914.2614.26-2.26%15,045,990
Feb 3, 202614.3014.5914.2114.5914.593.99%15,993,230
Feb 2, 202614.8214.8614.0314.0314.03-6.22%22,780,340
Jan 30, 202614.5215.1214.4714.9614.962.19%23,217,500
Jan 29, 202615.2515.4214.6214.6414.64-3.24%26,439,606
Jan 28, 202614.9615.5014.9615.1315.130.33%31,286,580
Jan 27, 202614.5715.3214.2115.0815.082.03%37,594,300
Jan 26, 202614.8015.0414.4614.7814.78-3.90%40,749,890
Jan 23, 202615.2815.4815.1215.3815.38-0.52%31,294,437
Jan 22, 202616.1816.5915.3615.4615.46-4.21%51,061,360
Jan 21, 202615.9216.4615.6316.1416.14-3.24%63,597,890
Jan 20, 202614.2717.0714.2716.6816.6816.32%83,477,980
Jan 19, 202614.2114.5814.0914.3414.341.41%30,259,630
Jan 16, 202613.3814.1513.3814.1414.145.68%32,178,950
Jan 15, 202613.1913.4013.0113.3813.381.83%14,179,127
Jan 14, 202613.1813.4412.9813.1413.14-0.23%17,796,300
Jan 13, 202613.5013.5413.1213.1713.17-2.30%15,200,310
Jan 12, 202613.5013.5013.3313.4813.480.52%15,605,880
Jan 9, 202613.2513.4513.2113.4113.410.60%12,408,770
Jan 8, 202613.1413.4113.1313.3313.330.76%10,664,420
Jan 7, 202613.0913.4213.0413.2313.231.69%16,678,120
Jan 6, 202612.9013.0712.8013.0113.011.17%10,640,090
Jan 5, 202612.6312.8912.6312.8612.861.98%10,355,170
Dec 31, 202512.6412.8412.5112.6112.61-0.08%8,138,259
Dec 30, 202512.5712.7612.5712.6212.62-0.16%6,596,189
Dec 29, 202512.7512.8012.6012.6412.64-0.86%7,904,681
Dec 26, 202512.8612.9312.7412.7512.75-0.93%7,663,109
Dec 25, 202512.8812.9112.7212.8712.87-0.23%7,312,307
Dec 24, 202512.7612.9512.7112.9012.901.10%8,516,168
Dec 23, 202512.7412.9612.6112.7612.760.16%9,475,485
Dec 22, 202512.5512.8112.5312.7412.742.17%8,633,363
Dec 19, 202512.5512.6312.4712.4712.47-0.08%6,204,327
Dec 18, 202512.4112.6012.4012.4812.48-0.32%6,043,882
Dec 17, 202512.3812.5612.1912.5212.521.46%7,984,978
Dec 16, 202512.7112.7412.3012.3412.34-3.29%8,471,467
Dec 15, 202512.7112.8512.6012.7612.760.24%6,644,809
Dec 12, 202512.4912.7612.3912.7312.732.00%9,931,256
Dec 11, 202512.7512.8512.4812.4812.48-2.50%9,602,478
Dec 10, 202512.8312.8812.5912.8012.80-0.16%5,909,734
Dec 9, 202512.9112.9612.8112.8212.82-1.16%6,983,584
Dec 8, 202512.8013.0512.7712.9712.971.57%9,474,530
Dec 5, 202512.9512.9512.6612.7712.77-0.78%11,961,130
Dec 4, 202512.7712.9612.6512.8712.870.63%5,309,214
Dec 3, 202512.8812.9312.7412.7912.79-0.93%5,149,184
Dec 2, 202513.1013.1312.8612.9112.91-1.45%5,910,865
Dec 1, 202512.9313.1112.8513.1013.101.39%7,859,505
Nov 28, 202512.6012.9512.5812.9212.922.46%8,398,548
Nov 27, 202512.4712.8012.4512.6112.611.12%7,964,112
Nov 26, 202512.5212.6712.4612.4712.47-0.40%5,655,029
Nov 25, 202512.4912.7212.4912.5212.520.72%7,251,351
Nov 24, 202512.2712.5012.2712.4312.431.72%7,150,280
Nov 21, 202512.8112.9412.1912.2212.22-5.27%12,777,034
Nov 20, 202513.1013.1412.8912.9012.90-0.92%7,718,137
Nov 19, 202513.0513.1312.8613.0213.020.08%9,409,852
Nov 18, 202513.0313.1412.9613.0113.01-0.54%7,921,614
Nov 17, 202513.1513.2813.0613.0813.08-0.76%7,336,842
Nov 14, 202513.3613.3613.1813.1813.18-1.72%10,320,510
Nov 13, 202513.3713.5913.3313.4113.410.30%10,834,490
Nov 12, 202513.6213.6613.2813.3713.37-2.05%13,197,360
Nov 11, 202513.6414.0113.6113.6513.650.44%18,337,020
Nov 10, 202513.6813.8013.4713.5913.59-0.44%11,508,230
Nov 7, 202513.6013.8113.4013.6513.65-0.51%13,520,510
Nov 6, 202513.4613.7413.3913.7213.722.69%12,806,340
Nov 5, 202513.4713.5113.1913.3613.36-1.76%12,731,650
Nov 4, 202513.8013.8513.4913.6013.60-1.38%13,462,570
Nov 3, 202514.0814.0913.5213.7913.79-5.74%28,289,300
Oct 31, 202514.6114.8314.4514.6314.630.27%35,656,550
Oct 30, 202514.2014.9814.2014.5914.596.26%47,745,360
Oct 29, 202513.5213.7713.5013.7313.731.33%12,159,830
Oct 28, 202513.6113.7813.4413.5513.55-1.24%12,216,070
Oct 27, 202513.6713.8613.4213.7213.721.25%16,408,920
Oct 24, 202513.1313.5513.1313.5513.553.67%16,773,860
Oct 23, 202513.0313.1012.7213.0713.07-0.15%10,163,440
Oct 22, 202513.0013.2012.8813.0913.09-0.08%10,203,540
Oct 21, 202512.9713.2212.9013.1013.051.55%11,709,290
Oct 20, 202513.1313.2312.7712.9012.850.08%11,961,700
Oct 17, 202513.4413.5312.8412.8912.84-4.38%15,875,370
Oct 16, 202513.5613.7713.3913.4813.43-0.44%14,487,320
Oct 15, 202513.3613.6813.3513.5413.491.42%14,439,110
Oct 14, 202514.0514.1013.2913.3513.30-4.16%24,996,910
Oct 13, 202513.5114.0013.4813.9313.88-0.64%23,658,250
Oct 10, 202514.5214.6913.9314.0213.97-5.14%29,807,260
Oct 9, 202514.5515.0414.1414.7814.722.21%45,146,440