Shanghai - Delayed Quote CNY

Hefei Chipmore Technology Co.,Ltd. (688352.SS)

10.69

-0.21

(-1.93%)

At close: May 30 at 3:00:02 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	10.88	10.91	10.67	10.69	10.69	4,062,093
May 29, 2025	10.81	10.92	10.75	10.90	10.90	5,723,204
May 28, 2025	10.98	10.98	10.70	10.75	10.75	4,821,151
May 27, 2025	10.95	11.03	10.88	10.94	10.94	3,517,812
May 26, 2025	11.01	11.11	10.96	11.02	11.02	3,050,920
May 23, 2025	11.11	11.21	10.98	10.98	10.98	3,967,274
May 22, 2025	11.12	11.33	11.12	11.16	11.16	3,366,189
May 21, 2025	11.30	11.35	11.15	11.20	11.20	3,887,816
May 20, 2025	11.30	11.38	11.23	11.32	11.32	3,700,733
May 19, 2025	11.23	11.31	11.11	11.29	11.29	3,485,944
May 16, 2025	11.25	11.32	11.23	11.23	11.23	3,399,174
May 15, 2025	11.43	11.45	11.26	11.26	11.26	3,375,178
May 14, 2025	11.40	11.52	11.29	11.45	11.45	5,274,535
May 13, 2025	11.52	11.62	11.36	11.40	11.40	6,601,524
May 12, 2025	11.33	11.55	11.32	11.39	11.39	5,599,010
May 9, 2025	11.44	11.50	11.24	11.25	11.25	5,442,183
May 8, 2025	11.38	11.52	11.34	11.48	11.48	5,114,571
May 7, 2025	11.47	11.58	11.33	11.41	11.41	8,991,936
May 6, 2025	11.15	11.36	11.15	11.34	11.34	7,682,284
Apr 30, 2025	11.08	11.14	10.78	11.07	11.07	9,167,439
Apr 29, 2025	11.08	11.30	11.08	11.22	11.22	3,316,796
Apr 28, 2025	11.28	11.30	11.05	11.12	11.12	3,509,752
Apr 25, 2025	11.25	11.40	11.21	11.27	11.27	4,135,060
Apr 24, 2025	11.44	11.45	11.15	11.26	11.26	4,405,888
Apr 23, 2025	11.41	11.55	11.35	11.43	11.43	4,642,932
Apr 22, 2025	11.24	11.38	11.14	11.36	11.36	5,667,030
Apr 21, 2025	11.07	11.27	11.00	11.24	11.24	4,228,679
Apr 18, 2025	11.12	11.14	10.96	11.06	11.06	4,700,909
Apr 17, 2025	11.05	11.33	11.01	11.11	11.11	5,527,418
Apr 16, 2025	11.13	11.27	10.87	11.16	11.16	5,779,207
Apr 15, 2025	11.35	11.36	11.11	11.19	11.19	7,115,316
Apr 14, 2025	11.60	11.65	11.32	11.35	11.35	8,223,868
Apr 11, 2025	10.97	11.66	10.92	11.37	11.37	13,841,590
Apr 10, 2025	10.94	11.29	10.88	11.02	11.02	11,399,040
Apr 9, 2025	10.39	10.96	9.99	10.71	10.71	14,871,610
Apr 8, 2025	10.15	10.97	10.15	10.63	10.63	13,892,450
Apr 7, 2025	11.36	11.75	9.81	10.11	10.11	16,503,170
Apr 3, 2025	12.17	12.39	12.10	12.17	12.17	6,675,870
Apr 2, 2025	12.24	12.40	12.21	12.26	12.26	4,060,397
Apr 1, 2025	12.54	12.54	12.19	12.24	12.24	8,139,215
Mar 31, 2025	12.31	12.54	12.16	12.41	12.41	7,131,713
Mar 28, 2025	12.58	12.74	12.30	12.32	12.32	5,351,503
Mar 27, 2025	12.44	12.74	12.19	12.56	12.56	8,432,097
Mar 26, 2025	12.26	12.70	12.23	12.43	12.43	7,236,473
Mar 25, 2025	12.37	12.42	12.17	12.28	12.28	5,582,409
Mar 24, 2025	12.46	12.55	12.11	12.38	12.38	8,727,841
Mar 21, 2025	12.80	12.87	12.45	12.49	12.49	8,788,491
Mar 20, 2025	12.89	12.98	12.78	12.85	12.85	6,222,676
Mar 19, 2025	13.05	13.14	12.83	12.88	12.88	8,154,132
Mar 18, 2025	13.08	13.30	13.03	13.09	13.09	7,735,182
Mar 17, 2025	13.16	13.25	13.06	13.09	13.09	10,999,300
Mar 14, 2025	12.71	13.05	12.63	13.00	13.00	12,111,150
Mar 13, 2025	13.03	13.17	12.60	12.72	12.72	12,618,650
Mar 12, 2025	13.33	13.33	12.99	13.03	13.03	15,373,580
Mar 11, 2025	12.80	13.34	12.73	13.23	13.23	17,886,650
Mar 10, 2025	12.98	13.12	12.77	12.90	12.90	14,455,560
Mar 7, 2025	12.56	13.30	12.39	12.95	12.95	30,303,490
Mar 6, 2025	12.40	12.64	12.35	12.51	12.51	15,323,840
Mar 5, 2025	12.35	12.54	12.18	12.36	12.36	11,421,470
Mar 4, 2025	11.99	12.41	11.94	12.32	12.32	14,011,970
Mar 3, 2025	12.39	12.41	12.03	12.10	12.10	13,445,780
Feb 28, 2025	12.66	12.73	12.20	12.35	12.35	16,739,040
Feb 27, 2025	12.63	12.83	12.37	12.70	12.70	17,135,940
Feb 26, 2025	12.32	12.56	12.22	12.54	12.54	15,215,300
Feb 25, 2025	12.18	12.52	12.11	12.32	12.32	13,861,840
Feb 24, 2025	12.18	12.44	12.02	12.36	12.36	16,477,080
Feb 21, 2025	11.81	12.19	11.72	12.14	12.14	16,492,910
Feb 20, 2025	11.77	11.86	11.65	11.78	11.78	10,816,760
Feb 19, 2025	11.41	11.81	11.38	11.73	11.73	12,943,740
Feb 18, 2025	11.81	11.85	11.34	11.41	11.41	10,171,910
Feb 17, 2025	11.70	11.91	11.67	11.76	11.76	10,093,260
Feb 14, 2025	11.72	11.82	11.58	11.67	11.67	10,328,490
Feb 13, 2025	12.13	12.13	11.73	11.78	11.78	10,314,470
Feb 12, 2025	11.82	12.14	11.77	12.10	12.10	14,370,450
Feb 11, 2025	12.03	12.05	11.68	11.85	11.85	11,103,450
Feb 10, 2025	12.05	12.13	11.87	12.06	12.06	9,896,955
Feb 7, 2025	11.86	12.20	11.76	11.98	11.98	11,887,760
Feb 6, 2025	11.40	11.93	11.32	11.87	11.87	10,406,100
Feb 5, 2025	11.40	11.62	11.37	11.44	11.44	8,540,074
Jan 27, 2025	11.67	11.74	11.20	11.20	11.20	8,603,731
Jan 24, 2025	11.53	11.71	11.45	11.68	11.68	6,722,093
Jan 23, 2025	11.53	11.85	11.49	11.49	11.49	8,065,371
Jan 22, 2025	11.61	11.65	11.35	11.44	11.44	6,430,869
Jan 21, 2025	11.58	11.65	11.44	11.61	11.61	5,980,909
Jan 20, 2025	11.58	11.77	11.50	11.52	11.52	7,637,666
Jan 17, 2025	11.10	11.56	11.10	11.44	11.44	8,881,176
Jan 16, 2025	11.33	11.59	11.06	11.16	11.16	8,683,699
Jan 15, 2025	11.39	11.39	11.15	11.24	11.24	7,028,909
Jan 14, 2025	10.86	11.43	10.77	11.41	11.41	8,418,285
Jan 13, 2025	10.65	10.85	10.46	10.82	10.82	6,430,763
Jan 10, 2025	11.06	11.27	10.72	10.75	10.75	7,139,806
Jan 9, 2025	11.00	11.33	10.92	11.05	11.05	7,005,519
Jan 8, 2025	11.25	11.25	10.66	11.07	11.07	11,120,050
Jan 7, 2025	11.20	11.38	11.07	11.30	11.30	8,149,048
Jan 6, 2025	11.47	11.57	11.08	11.18	11.18	6,673,118
Jan 3, 2025	11.74	11.86	11.39	11.45	11.45	7,608,666
Jan 2, 2025	12.11	12.25	11.55	11.68	11.68	8,509,517
Dec 31, 2024	12.97	12.99	12.13	12.13	12.13	11,913,640
Dec 30, 2024	13.07	13.19	12.76	12.89	12.89	10,323,450
Dec 27, 2024	13.39	13.57	13.15	13.19	13.19	11,625,990
Dec 26, 2024	13.10	13.68	13.09	13.42	13.42	11,554,410
Dec 25, 2024	13.33	13.35	12.90	13.11	13.11	8,275,514
Dec 24, 2024	13.35	13.46	13.08	13.29	13.29	9,489,683
Dec 23, 2024	13.66	13.66	13.12	13.15	13.15	10,707,900
Dec 20, 2024	13.12	13.88	13.03	13.54	13.54	14,372,970
Dec 19, 2024	13.00	13.31	12.84	13.16	13.16	9,176,103
Dec 18, 2024	12.96	13.33	12.72	13.16	13.16	10,180,300
Dec 17, 2024	12.99	13.01	12.75	12.82	12.82	10,435,150
Dec 16, 2024	13.61	13.74	12.85	12.89	12.89	17,944,050
Dec 13, 2024	13.73	14.28	13.51	13.51	13.51	31,931,640
Dec 12, 2024	13.77	13.95	13.57	13.86	13.86	15,380,490
Dec 11, 2024	13.41	13.88	13.37	13.75	13.75	16,573,310
Dec 10, 2024	13.82	13.95	13.36	13.37	13.37	14,167,410
Dec 9, 2024	13.26	13.50	13.09	13.37	13.37	11,246,360
Dec 6, 2024	13.05	13.35	12.83	13.26	13.26	12,209,120
Dec 5, 2024	12.89	13.27	12.88	13.05	13.05	10,690,920
Dec 4, 2024	13.50	13.58	12.99	13.03	13.03	11,709,250
Dec 3, 2024	13.24	13.33	12.91	13.14	13.14	10,101,550
Dec 2, 2024	12.80	13.21	12.68	13.17	13.17	12,896,760
Nov 29, 2024	12.52	12.92	12.34	12.69	12.69	11,181,420
Nov 28, 2024	12.60	12.91	12.46	12.57	12.57	10,234,950
Nov 27, 2024	12.30	12.63	12.04	12.60	12.60	10,456,840
Nov 26, 2024	12.70	12.83	12.32	12.38	12.38	7,360,465
Nov 25, 2024	12.44	12.70	12.25	12.67	12.67	7,954,770
Nov 22, 2024	0.05 Dividend
Nov 22, 2024	13.10	13.19	12.38	12.41	12.41	11,104,240
Nov 21, 2024	13.17	13.35	12.96	13.13	13.08	10,344,220
Nov 20, 2024	13.09	13.29	12.98	13.23	13.18	11,787,090
Nov 19, 2024	12.40	13.22	12.31	13.15	13.10	15,107,280
Nov 18, 2024	12.81	12.96	12.14	12.27	12.22	14,959,300
Nov 15, 2024	13.34	13.56	12.80	12.82	12.77	14,158,670
Nov 14, 2024	14.00	14.06	13.36	13.42	13.37	12,693,700
Nov 13, 2024	14.19	14.24	13.65	14.06	14.01	16,175,430
Nov 12, 2024	14.92	15.00	13.98	14.19	14.14	26,267,540
Nov 11, 2024	13.61	14.59	13.61	14.44	14.39	33,287,580
Nov 8, 2024	13.25	13.77	13.05	13.33	13.28	23,740,680
Nov 7, 2024	12.66	13.07	12.59	13.04	12.99	12,942,330
Nov 6, 2024	12.97	13.14	12.60	12.78	12.73	14,555,590
Nov 4, 2024	11.90	12.32	11.90	12.23	12.18	7,146,482
Nov 1, 2024	12.73	12.76	11.96	11.97	11.92	15,765,110
Oct 31, 2024	12.39	12.88	12.24	12.77	12.72	16,792,990
Oct 29, 2024	12.89	13.10	12.62	12.63	12.58	18,347,360
Oct 28, 2024	12.90	12.93	12.66	12.85	12.80	12,077,580
Oct 25, 2024	12.72	12.98	12.67	12.83	12.78	11,459,070
Oct 24, 2024	12.65	12.84	12.48	12.72	12.67	10,841,950
Oct 23, 2024	12.70	13.02	12.60	12.72	12.67	14,344,390
Oct 22, 2024	12.88	13.07	12.62	12.82	12.77	16,276,310
Oct 21, 2024	12.89	13.59	12.57	13.03	12.98	33,316,610
Oct 18, 2024	11.66	13.00	11.58	12.70	12.65	29,237,800
Oct 17, 2024	11.56	12.49	11.52	11.55	11.51	18,486,430
Oct 16, 2024	11.68	12.14	11.68	11.89	11.84	11,086,160
Oct 15, 2024	11.88	12.41	11.83	11.98	11.93	15,766,050
Oct 14, 2024	11.70	12.08	11.24	12.00	11.95	16,375,570
Oct 11, 2024	12.46	12.53	11.41	11.61	11.57	20,785,310
Oct 10, 2024	13.06	13.28	12.39	12.49	12.44	22,040,130
Oct 9, 2024	13.43	14.45	12.76	13.03	12.98	41,882,770
Oct 8, 2024	13.94	13.94	12.88	13.94	13.89	42,180,530
Sep 30, 2024	10.38	11.64	10.16	11.62	11.58	24,952,570
Sep 27, 2024	9.28	9.72	9.28	9.71	9.67	6,010,497
Sep 26, 2024	8.77	9.17	8.73	9.16	9.13	8,370,020
Sep 25, 2024	8.80	9.04	8.74	8.77	8.74	9,101,507
Sep 24, 2024	8.37	8.72	8.29	8.72	8.69	7,827,853
Sep 23, 2024	8.34	8.46	8.26	8.30	8.27	3,262,735
Sep 20, 2024	8.47	8.52	8.31	8.34	8.31	5,085,643
Sep 19, 2024	8.42	8.58	8.32	8.47	8.44	4,202,717
Sep 18, 2024	8.44	8.48	8.23	8.33	8.30	3,409,080
Sep 13, 2024	8.54	8.58	8.37	8.37	8.34	4,019,966
Sep 12, 2024	8.69	8.73	8.56	8.58	8.55	3,268,061
Sep 11, 2024	8.53	8.66	8.52	8.61	8.58	3,009,087
Sep 10, 2024	8.57	8.65	8.37	8.59	8.56	4,921,962
Sep 9, 2024	8.48	8.65	8.48	8.53	8.50	3,330,272
Sep 6, 2024	8.93	8.93	8.57	8.60	8.57	5,688,484
Sep 5, 2024	8.85	9.01	8.83	8.93	8.90	3,657,656
Sep 4, 2024	8.87	8.93	8.73	8.85	8.82	4,260,603
Sep 3, 2024	8.96	9.09	8.87	8.90	8.87	6,258,733
Sep 2, 2024	9.42	9.45	8.90	8.92	8.89	7,500,303
Aug 30, 2024	9.10	9.47	9.10	9.33	9.29	7,702,382
Aug 29, 2024	8.88	9.18	8.88	9.13	9.10	4,870,625
Aug 28, 2024	8.93	9.03	8.81	8.94	8.91	3,505,919
Aug 26, 2024	9.03	9.16	8.92	9.04	9.01	4,251,172
Aug 23, 2024	8.88	9.05	8.85	8.99	8.96	4,141,564
Aug 22, 2024	8.97	9.01	8.80	8.90	8.87	5,769,348
Aug 21, 2024	9.09	9.15	8.93	8.94	8.91	5,024,053
Aug 20, 2024	9.27	9.27	8.96	9.06	9.03	6,987,232
Aug 19, 2024	9.49	9.54	9.26	9.27	9.23	8,434,164
Aug 16, 2024	9.49	9.68	9.29	9.52	9.48	10,721,580
Aug 15, 2024	9.70	9.76	9.27	9.45	9.41	15,510,180
Aug 14, 2024	10.05	10.08	9.95	9.98	9.94	4,426,091
Aug 13, 2024	9.87	10.05	9.87	10.01	9.97	4,349,480
Aug 12, 2024	9.91	9.97	9.72	9.84	9.80	3,958,994
Aug 9, 2024	10.01	10.12	9.85	9.91	9.87	4,311,331
Aug 8, 2024	9.71	10.09	9.67	9.92	9.88	7,380,534
Aug 7, 2024	9.93	10.00	9.71	9.79	9.75	5,783,593
Aug 6, 2024	9.99	10.07	9.81	10.00	9.96	4,075,369
Aug 5, 2024	10.20	10.37	9.78	9.79	9.75	8,397,361
Aug 2, 2024	10.62	10.73	10.32	10.34	10.30	6,190,949
Aug 1, 2024	10.70	10.92	10.63	10.75	10.71	5,957,952
Jul 31, 2024	10.08	10.79	9.99	10.72	10.68	10,481,330
Jul 30, 2024	10.00	10.14	9.81	10.06	10.02	5,661,622
Jul 29, 2024	9.88	10.19	9.75	10.03	9.99	8,898,179
Jul 26, 2024	10.09	10.18	9.73	9.85	9.81	12,475,690
Jul 25, 2024	10.17	10.38	10.06	10.10	10.06	5,127,655
Jul 24, 2024	10.56	10.72	10.29	10.31	10.27	6,017,072
Jul 23, 2024	11.33	11.35	10.58	10.58	10.54	8,995,272
Jul 22, 2024	11.60	11.73	11.26	11.35	11.31	7,158,394
Jul 19, 2024	11.24	11.76	11.13	11.59	11.55	8,499,552
Jul 18, 2024	11.36	11.45	10.98	11.28	11.24	9,043,973
Jul 17, 2024	11.81	11.86	11.59	11.59	11.55	5,044,631
Jul 16, 2024	11.60	11.83	11.42	11.80	11.76	6,245,165
Jul 15, 2024	11.72	11.89	11.59	11.60	11.56	5,158,131
Jul 12, 2024	11.70	11.82	11.58	11.77	11.73	4,941,103
Jul 11, 2024	11.82	11.89	11.63	11.79	11.75	7,274,014
Jul 10, 2024	11.58	11.72	11.36	11.63	11.59	8,811,162
Jul 9, 2024	11.09	11.68	11.01	11.63	11.59	9,396,792
Jul 8, 2024	11.28	11.52	11.09	11.09	11.05	5,802,986
Jul 5, 2024	11.02	11.38	10.93	11.28	11.24	5,131,280
Jul 4, 2024	11.33	11.48	11.08	11.10	11.06	5,038,147
Jul 3, 2024	11.27	11.58	11.14	11.38	11.34	5,817,664
Jul 2, 2024	11.32	11.46	11.18	11.34	11.30	6,716,333
Jul 1, 2024	11.47	11.50	11.05	11.31	11.27	6,914,293
Jun 28, 2024	11.37	11.74	11.31	11.41	11.37	6,497,293
Jun 27, 2024	11.49	11.83	11.31	11.37	11.33	7,241,693
Jun 26, 2024	11.35	11.67	11.02	11.65	11.61	7,245,446
Jun 25, 2024	11.80	11.85	11.10	11.21	11.17	9,998,360
Jun 24, 2024	12.10	12.31	11.60	11.65	11.61	11,295,680
Jun 21, 2024	12.11	12.22	11.80	12.10	12.05	10,639,930
Jun 20, 2024	12.15	12.69	12.02	12.23	12.18	18,908,990
Jun 19, 2024	12.00	12.21	11.78	12.17	12.12	16,017,740
Jun 18, 2024	0.1 Dividend
Jun 18, 2024	11.80	12.00	11.66	11.81	11.77	8,831,351
Jun 17, 2024	11.59	12.05	11.59	11.96	11.81	11,107,930
Jun 14, 2024	11.67	11.82	11.51	11.71	11.57	14,206,390
Jun 13, 2024	11.28	12.00	11.22	11.80	11.66	16,753,710
Jun 12, 2024	11.20	11.44	11.15	11.29	11.15	8,166,964
Jun 11, 2024	10.70	11.28	10.60	11.25	11.11	8,818,743
Jun 7, 2024	11.06	11.19	10.72	10.84	10.71	7,295,931
Jun 6, 2024	11.05	11.44	10.90	10.96	10.83	9,222,393
Jun 5, 2024	11.30	11.49	11.10	11.15	11.01	9,461,066
Jun 4, 2024	11.38	11.50	10.93	11.46	11.32	11,948,350
Jun 3, 2024	11.40	11.50	11.21	11.46	11.32	13,624,850
May 31, 2024	11.02	11.56	11.01	11.32	11.18	10,733,210
May 30, 2024	10.76	11.12	10.66	11.03	10.90	7,460,427

601908.SS Beijing Jingyuntong Technology Co., Ltd.

3.0400

-3.49%

605111.SS Wuxi NCE Power Co.,Ltd.

30.35

-1.84%

688652.SS Beijing Jingyi Automation Equipment Co., Ltd.

53.75

-2.38%

688200.SS Beijing Huafeng Test & Control Technology Co.,Ltd.

135.50

-2.19%

688048.SS Suzhou Everbright Photonics Co., Ltd.

51.97

-2.70%

688584.SS Wafer Works (Shanghai) Co., Ltd.

17.29

-1.09%

688037.SS KINGSEMI Co., Ltd.

91.33

-3.51%

688127.SS Zhejiang Lante Optics Co., Ltd.

22.38

-1.45%

688516.SS Wuxi Autowell Technology Co.,Ltd.

33.20

-0.63%

688536.SS 3Peak Incorporated

145.01

-4.54%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Hefei Chipmore Technology Co.,Ltd. (688352.SS)

Related Tickers