Skip to main content
Hefei Chipmore Technology Co.,Ltd. (SHA:688352)
China flag China · Delayed Price · Currency is CNY
12.80
-0.15 (-1.16%)
At close: Apr 29, 2026

Hefei Chipmore Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202612.8112.9312.6912.8012.80-1.16%10,636,008
Apr 28, 202612.9613.1412.7712.9512.95-0.54%12,292,981
Apr 27, 202612.7013.1612.7013.0213.022.60%14,630,340
Apr 24, 202612.6212.9212.5712.6912.690.87%13,502,523
Apr 23, 202612.7713.1812.5012.5812.58-1.18%17,975,190
Apr 22, 202611.8512.7811.8312.7312.736.88%25,455,307
Apr 21, 202612.3412.3411.8811.9111.91-4.11%19,484,440
Apr 20, 202612.4012.5612.0912.4212.42-5.41%26,718,270
Apr 17, 202612.9113.2012.8213.1313.131.63%11,281,487
Apr 16, 202612.7612.9612.7112.9212.921.10%7,583,662
Apr 15, 202613.0513.0812.7412.7812.78-1.01%7,715,530
Apr 14, 202612.8213.0612.8012.9112.911.89%10,604,807
Apr 13, 202612.7312.9012.6012.6712.67-0.55%8,162,302
Apr 10, 202612.7813.0812.7412.7412.740.55%9,362,131
Apr 9, 202612.5112.8912.4712.6712.670.08%10,427,670
Apr 8, 202612.4512.6712.3712.6612.664.80%11,450,840
Apr 7, 202611.9112.1811.9112.0812.081.77%6,319,968
Apr 3, 202611.9912.0711.8611.8711.87-0.75%6,614,827
Apr 2, 202612.2212.2311.8611.9611.96-2.21%9,263,460
Apr 1, 202612.2412.2812.0812.2312.232.26%8,704,550
Mar 31, 202612.1212.3311.9211.9611.96-1.64%7,905,179
Mar 30, 202612.1012.2111.9412.1612.16-0.82%7,147,742
Mar 27, 202612.0112.3411.9612.2612.260.91%7,104,341
Mar 26, 202612.3312.3712.0812.1512.15-1.54%8,225,927
Mar 25, 202612.2612.4812.2112.3412.341.31%9,739,839
Mar 24, 202612.1512.2311.8712.1812.182.27%9,043,071
Mar 23, 202612.6012.7011.8211.9111.91-6.73%14,975,169
Mar 20, 202613.1513.2112.7712.7712.77-2.37%10,122,164
Mar 19, 202613.4113.4113.0313.0813.08-3.75%14,031,330
Mar 18, 202613.5113.6113.3013.5913.591.42%9,258,664
Mar 17, 202613.7813.8013.4013.4013.40-2.97%10,343,880
Mar 16, 202613.5313.8713.3813.8113.811.92%11,041,880
Mar 13, 202613.6113.9313.5013.5513.55-1.81%9,954,840
Mar 12, 202613.9514.0213.6913.8013.80-1.36%8,569,183
Mar 11, 202614.1214.2613.9713.9913.99-0.92%9,095,659
Mar 10, 202613.9214.2213.9114.1214.122.84%11,857,090
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