Hefei Chipmore Technology Co., Ltd. Class A 688352
SSE · China · Electronic Technology
CNY 17.18-1.05 (-5.76%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 17.18 | -5.76% | CNY 18.30 | CNY 18.33 | CNY 17.17 | 15.98M |
| 2026-09-29 | CNY 18.23 | +3.17% | CNY 17.67 | CNY 18.50 | CNY 17.37 | 22.15M |
| 2026-09-28 | CNY 17.67 | -7.44% | CNY 19.11 | CNY 19.28 | CNY 17.37 | 25.48M |
| 2026-09-24 | CNY 19.09 | -3.63% | CNY 19.65 | CNY 19.85 | CNY 19.04 | 18.81M |
| 2026-09-23 | CNY 19.81 | -0.35% | CNY 19.89 | CNY 20.17 | CNY 19.70 | 18.08M |
| 2026-09-22 | CNY 19.88 | +0.35% | CNY 20.20 | CNY 20.42 | CNY 19.70 | 21.46M |
| 2026-09-21 | CNY 19.81 | +1.75% | CNY 19.80 | CNY 20.25 | CNY 19.61 | 22.72M |
| 2026-09-18 | CNY 19.47 | +0.78% | CNY 19.50 | CNY 20.20 | CNY 19.33 | 24.81M |
| 2026-09-17 | CNY 19.32 | +0.47% | CNY 19.19 | CNY 19.66 | CNY 19.04 | 19.57M |
| 2026-09-16 | CNY 19.23 | +6.71% | CNY 18.09 | CNY 19.66 | CNY 17.85 | 33.07M |
| 2026-09-15 | CNY 18.02 | +3.21% | CNY 17.65 | CNY 18.40 | CNY 17.28 | 21.87M |
| 2026-09-14 | CNY 17.46 | +5.24% | CNY 16.37 | CNY 17.86 | CNY 15.93 | 23.80M |
| 2026-09-11 | CNY 16.59 | -3.88% | CNY 17.01 | CNY 17.20 | CNY 15.92 | 22.37M |
| 2026-09-10 | CNY 17.26 | -2.49% | CNY 17.53 | CNY 17.88 | CNY 17.19 | 15.16M |
| 2026-09-09 | CNY 17.70 | +1.61% | CNY 17.57 | CNY 18.48 | CNY 17.42 | 29.20M |
| 2026-09-08 | CNY 17.42 | +1.52% | CNY 17.08 | CNY 18.08 | CNY 16.94 | 26.15M |
| 2026-09-07 | CNY 17.16 | +4.57% | CNY 16.60 | CNY 17.44 | CNY 16.46 | 19.94M |
| 2026-09-04 | CNY 16.41 | -3.87% | CNY 17.30 | CNY 18.34 | CNY 16.25 | 24.05M |
| 2026-09-03 | CNY 17.07 | -2.68% | CNY 17.67 | CNY 18.12 | CNY 16.82 | 18.12M |
| 2026-09-02 | CNY 17.54 | +1.68% | CNY 17.04 | CNY 17.66 | CNY 16.51 | 19.21M |
| 2026-09-01 | CNY 17.25 | -4.06% | CNY 17.97 | CNY 18.04 | CNY 17.17 | 17.17M |
| 2026-08-31 | CNY 17.98 | -0.55% | CNY 17.57 | CNY 18.44 | CNY 17.42 | 18.53M |
| 2026-08-28 | CNY 18.08 | -2.06% | CNY 18.45 | CNY 18.88 | CNY 18.02 | 22.98M |
| 2026-08-27 | CNY 18.46 | +8.27% | CNY 17.10 | CNY 18.61 | CNY 16.96 | 28.49M |
| 2026-08-26 | CNY 17.05 | -2.63% | CNY 17.67 | CNY 17.72 | CNY 16.89 | 17.61M |
| 2026-08-25 | CNY 17.51 | -2.94% | CNY 17.80 | CNY 17.98 | CNY 16.80 | 21.24M |
| 2026-08-24 | CNY 18.04 | -2.59% | CNY 18.63 | CNY 18.76 | CNY 17.52 | 22.63M |
| 2026-08-21 | CNY 18.52 | +0.87% | CNY 18.40 | CNY 19.27 | CNY 18.35 | 19.35M |
| 2026-08-20 | CNY 18.36 | +1.21% | CNY 18.59 | CNY 19.13 | CNY 18.11 | 24.50M |
| 2026-08-19 | CNY 18.14 | -10.68% | CNY 19.60 | CNY 19.96 | CNY 17.80 | 47.38M |
| 2026-08-18 | CNY 20.31 | +1.40% | CNY 20.00 | CNY 20.45 | CNY 19.76 | 25.33M |
| 2026-08-17 | CNY 20.03 | +6.37% | CNY 19.45 | CNY 20.29 | CNY 19.12 | 35.80M |
| 2026-08-14 | CNY 18.83 | +3.29% | CNY 18.50 | CNY 19.35 | CNY 18.36 | 25.83M |
| 2026-08-13 | CNY 18.23 | +0.94% | CNY 18.28 | CNY 19.05 | CNY 18.02 | 22.85M |
| 2026-08-12 | CNY 18.06 | +3.32% | CNY 17.51 | CNY 18.25 | CNY 17.47 | 16.78M |
| 2026-08-11 | CNY 17.48 | -1.24% | CNY 17.51 | CNY 17.99 | CNY 17.20 | 15.05M |
| 2026-08-10 | CNY 17.70 | +1.84% | CNY 17.40 | CNY 18.00 | CNY 17.06 | 26.24M |
| 2026-08-07 | CNY 17.38 | +9.51% | CNY 15.74 | CNY 18.07 | CNY 15.64 | 34.21M |
| 2026-08-06 | CNY 15.87 | +3.86% | CNY 15.02 | CNY 16.43 | CNY 14.86 | 29.29M |
| 2026-08-05 | CNY 15.28 | +3.66% | CNY 14.50 | CNY 15.59 | CNY 14.48 | 27.29M |
| 2026-08-04 | CNY 14.74 | +10.74% | CNY 13.45 | CNY 14.79 | CNY 13.21 | 30.48M |
| 2026-08-03 | CNY 13.31 | -4.31% | CNY 13.60 | CNY 14.19 | CNY 13.00 | 26.35M |
| 2026-07-31 | CNY 13.91 | +11.37% | CNY 13.37 | CNY 14.53 | CNY 13.25 | 35.89M |
| 2026-07-30 | CNY 12.49 | -6.02% | CNY 13.11 | CNY 13.29 | CNY 12.37 | 23.06M |
| 2026-07-29 | CNY 13.29 | -1.70% | CNY 13.62 | CNY 13.73 | CNY 12.58 | 24.32M |
| 2026-07-28 | CNY 13.52 | -4.72% | CNY 14.00 | CNY 14.55 | CNY 13.36 | 26.50M |
| 2026-07-27 | CNY 14.19 | -0.63% | CNY 14.26 | CNY 14.52 | CNY 13.66 | 20.00M |
| 2026-07-24 | CNY 14.28 | -0.63% | CNY 14.18 | CNY 14.62 | CNY 13.88 | 23.53M |
| 2026-07-23 | CNY 14.37 | +0.28% | CNY 14.41 | CNY 14.65 | CNY 13.78 | 27.33M |
| 2026-07-22 | CNY 14.33 | +0.99% | CNY 14.07 | CNY 15.10 | CNY 13.90 | 40.58M |
| 2026-07-21 | CNY 14.19 | +9.15% | CNY 13.36 | CNY 14.65 | CNY 12.21 | 51.62M |
| 2026-07-20 | CNY 13.00 | -7.93% | CNY 14.68 | CNY 14.86 | CNY 12.55 | 38.05M |
| 2026-07-17 | CNY 14.12 | -12.13% | CNY 16.14 | CNY 16.28 | CNY 14.02 | 29.66M |
| 2026-07-16 | CNY 16.07 | -9.46% | CNY 17.10 | CNY 17.67 | CNY 15.90 | 31.19M |
| 2026-07-15 | CNY 17.75 | -5.84% | CNY 19.21 | CNY 19.48 | CNY 17.40 | 28.78M |
| 2026-07-14 | CNY 18.85 | -3.33% | CNY 18.92 | CNY 19.64 | CNY 18.11 | 34.41M |
| 2026-07-13 | CNY 19.50 | -11.36% | CNY 21.57 | CNY 23.06 | CNY 19.38 | 44.11M |
| 2026-07-10 | CNY 22.00 | -6.34% | CNY 23.70 | CNY 24.68 | CNY 21.97 | 44.04M |
| 2026-07-09 | CNY 23.49 | +15.71% | CNY 20.90 | CNY 23.80 | CNY 20.50 | 48.35M |
| 2026-07-08 | CNY 20.30 | -5.23% | CNY 21.68 | CNY 21.95 | CNY 19.53 | 33.29M |
| 2026-07-07 | CNY 21.42 | -2.46% | CNY 21.75 | CNY 22.91 | CNY 21.00 | 34.22M |
| 2026-07-06 | CNY 21.96 | +4.08% | CNY 21.58 | CNY 22.98 | CNY 20.09 | 47.16M |
| 2026-07-03 | CNY 21.10 | -2.90% | CNY 21.89 | CNY 22.30 | CNY 20.39 | 39.06M |
| 2026-07-02 | CNY 21.73 | -5.07% | CNY 22.21 | CNY 24.81 | CNY 21.09 | 57.84M |
| 2026-07-01 | CNY 22.89 | -5.33% | CNY 23.60 | CNY 24.48 | CNY 22.47 | 57.84M |
| 2026-06-30 | CNY 24.18 | +20.00% | CNY 20.15 | CNY 24.18 | CNY 19.90 | 60.58M |
| 2026-06-29 | CNY 20.15 | -4.05% | CNY 20.75 | CNY 21.50 | CNY 19.07 | 45.59M |
| 2026-06-26 | CNY 21.00 | +2.19% | CNY 20.05 | CNY 21.78 | CNY 19.86 | 50.32M |
| 2026-06-25 | CNY 20.55 | -2.97% | CNY 20.67 | CNY 21.16 | CNY 19.80 | 48.62M |
| 2026-06-24 | CNY 21.18 | +13.14% | CNY 18.38 | CNY 21.70 | CNY 18.32 | 61.66M |
| 2026-06-23 | CNY 18.72 | +0.32% | CNY 18.55 | CNY 19.44 | CNY 18.16 | 32.82M |
| 2026-06-22 | CNY 18.66 | -2.30% | CNY 19.37 | CNY 19.50 | CNY 17.98 | 39.00M |
| 2026-06-18 | CNY 19.10 | +1.54% | CNY 18.86 | CNY 19.54 | CNY 18.71 | 43.61M |
| 2026-06-17 | CNY 18.81 | +1.68% | CNY 18.40 | CNY 19.17 | CNY 18.08 | 33.01M |
| 2026-06-16 | CNY 18.50 | +3.53% | CNY 18.30 | CNY 19.07 | CNY 18.10 | 39.92M |
| 2026-06-15 | CNY 17.87 | +7.33% | CNY 16.42 | CNY 17.94 | CNY 16.39 | 34.67M |
| 2026-06-12 | CNY 16.65 | -2.06% | CNY 17.44 | CNY 17.82 | CNY 16.28 | 46.91M |
| 2026-06-11 | CNY 17.00 | -5.13% | CNY 17.69 | CNY 18.08 | CNY 16.86 | 34.17M |
| 2026-06-10 | CNY 17.92 | -7.01% | CNY 18.80 | CNY 18.89 | CNY 17.60 | 39.84M |
| 2026-06-09 | CNY 19.27 | +2.88% | CNY 18.95 | CNY 19.80 | CNY 18.46 | 39.15M |
| 2026-06-08 | CNY 18.73 | -4.73% | CNY 18.95 | CNY 19.77 | CNY 18.34 | 31.70M |
| 2026-06-05 | CNY 19.66 | -8.81% | CNY 21.06 | CNY 21.20 | CNY 19.44 | 53.26M |
| 2026-06-04 | CNY 21.56 | -6.10% | CNY 22.34 | CNY 22.99 | CNY 21.38 | 55.06M |
| 2026-06-03 | CNY 22.96 | -2.79% | CNY 23.44 | CNY 24.31 | CNY 22.33 | 57.59M |
| 2026-06-02 | CNY 23.62 | +9.25% | CNY 21.88 | CNY 24.58 | CNY 21.65 | 70.93M |
| 2026-06-01 | CNY 21.62 | +10.99% | CNY 19.69 | CNY 22.00 | CNY 19.40 | 67.97M |
| 2026-05-29 | CNY 19.48 | +4.34% | CNY 19.02 | CNY 19.93 | CNY 18.60 | 61.38M |
| 2026-05-28 | CNY 18.67 | +4.42% | CNY 17.50 | CNY 19.22 | CNY 17.26 | 51.63M |
| 2026-05-27 | CNY 17.88 | -5.85% | CNY 18.48 | CNY 18.80 | CNY 17.21 | 62.41M |
| 2026-05-26 | CNY 18.99 | +9.45% | CNY 17.22 | CNY 19.63 | CNY 17.22 | 84.12M |