Changchun High-Tech Industry (Group) Co., Ltd. (SHE:000661)
China
· Delayed Price · Currency is CNY 126.89
+4.33 (3.53%)
Sep 26, 2025, 3:04 PM CST
SHE:000661 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 121.56 | 132.80 | 121.00 | 126.89 | 126.89 | 3.53% | 17,992,159 |
| Sep 25, 2025 | 120.60 | 123.67 | 119.81 | 122.56 | 122.56 | 1.71% | 9,358,207 |
| Sep 24, 2025 | 118.99 | 121.10 | 117.77 | 120.50 | 120.50 | 1.60% | 7,711,277 |
| Sep 23, 2025 | 121.75 | 122.39 | 117.00 | 118.60 | 118.60 | -2.87% | 10,528,276 |
| Sep 22, 2025 | 126.44 | 127.27 | 121.58 | 122.10 | 122.10 | -2.49% | 10,277,861 |
| Sep 19, 2025 | 130.35 | 130.98 | 124.70 | 125.22 | 125.22 | -3.91% | 13,153,545 |
| Sep 18, 2025 | 125.20 | 135.50 | 124.22 | 130.31 | 130.31 | 5.19% | 23,382,828 |
| Sep 17, 2025 | 124.00 | 125.60 | 121.75 | 123.88 | 123.88 | 0.02% | 7,093,687 |
| Sep 16, 2025 | 126.30 | 127.20 | 123.11 | 123.85 | 123.85 | -2.33% | 7,935,926 |
| Sep 15, 2025 | 125.80 | 131.00 | 124.51 | 126.81 | 126.81 | 0.88% | 12,208,745 |
| Sep 12, 2025 | 123.97 | 126.22 | 123.37 | 125.70 | 125.70 | 1.08% | 9,448,316 |
| Sep 11, 2025 | 118.00 | 124.63 | 116.00 | 124.36 | 124.36 | 1.98% | 14,232,096 |
| Sep 10, 2025 | 124.01 | 125.39 | 121.50 | 121.95 | 121.95 | -1.91% | 8,664,589 |
| Sep 9, 2025 | 126.13 | 127.49 | 123.10 | 124.33 | 124.33 | -2.48% | 12,669,524 |
| Sep 8, 2025 | 128.00 | 131.57 | 125.63 | 127.49 | 127.49 | -0.40% | 14,758,383 |
| Sep 5, 2025 | 119.09 | 129.86 | 116.00 | 128.00 | 128.00 | 7.53% | 27,238,344 |
| Sep 4, 2025 | 123.16 | 124.00 | 117.00 | 119.04 | 119.04 | -3.29% | 19,333,004 |
| Sep 3, 2025 | 126.13 | 127.77 | 121.88 | 123.09 | 123.09 | -1.30% | 33,475,971 |
| Sep 2, 2025 | 120.19 | 124.71 | 119.55 | 124.71 | 124.71 | 10.00% | 22,094,747 |
| Sep 1, 2025 | 105.31 | 113.37 | 105.31 | 113.37 | 113.37 | 10.00% | 21,202,498 |
| Aug 29, 2025 | 101.64 | 104.13 | 101.21 | 103.06 | 103.06 | 1.35% | 7,378,607 |
| Aug 28, 2025 | 102.16 | 102.65 | 99.69 | 101.69 | 101.69 | -0.61% | 8,732,729 |
| Aug 27, 2025 | 104.50 | 105.21 | 102.30 | 102.31 | 102.31 | -2.24% | 8,223,479 |
| Aug 26, 2025 | 104.74 | 105.50 | 104.13 | 104.65 | 104.65 | -0.07% | 7,757,870 |
| Aug 25, 2025 | 103.32 | 105.15 | 103.26 | 104.72 | 104.72 | 1.35% | 8,687,838 |
| Aug 22, 2025 | 103.99 | 103.99 | 102.90 | 103.33 | 103.33 | -0.15% | 5,820,390 |
| Aug 21, 2025 | 103.13 | 104.24 | 102.96 | 103.49 | 103.49 | 0.67% | 5,605,923 |
| Aug 20, 2025 | 102.85 | 102.90 | 101.90 | 102.80 | 102.80 | -0.33% | 5,279,129 |
| Aug 19, 2025 | 103.10 | 104.09 | 102.85 | 103.14 | 103.14 | 0.15% | 5,177,571 |
| Aug 18, 2025 | 102.22 | 103.50 | 102.21 | 102.99 | 102.99 | 0.84% | 6,040,662 |
| Aug 15, 2025 | 102.17 | 102.55 | 101.78 | 102.13 | 102.13 | 0.13% | 5,356,842 |
| Aug 14, 2025 | 103.50 | 103.60 | 101.82 | 102.00 | 102.00 | -1.46% | 5,935,883 |
| Aug 13, 2025 | 104.08 | 104.25 | 103.00 | 103.51 | 103.51 | -0.53% | 6,721,769 |
| Aug 12, 2025 | 104.70 | 105.50 | 103.55 | 104.06 | 104.06 | -0.36% | 5,243,818 |
| Aug 11, 2025 | 104.87 | 104.88 | 103.09 | 104.44 | 104.44 | -0.49% | 5,864,796 |
| Aug 8, 2025 | 104.29 | 106.90 | 104.00 | 104.95 | 104.95 | 0.47% | 5,492,440 |
| Aug 7, 2025 | 103.80 | 104.95 | 103.72 | 104.46 | 104.46 | 0.64% | 4,324,277 |
| Aug 6, 2025 | 105.21 | 105.66 | 103.53 | 103.80 | 103.80 | -1.30% | 4,861,468 |
| Aug 5, 2025 | 105.00 | 105.98 | 104.03 | 105.17 | 105.17 | 0.37% | 5,041,060 |
| Aug 4, 2025 | 104.50 | 106.47 | 102.10 | 104.78 | 104.78 | -0.86% | 7,474,489 |
| Aug 1, 2025 | 105.12 | 109.65 | 104.67 | 105.69 | 105.69 | 0.16% | 7,779,683 |
| Jul 31, 2025 | 108.63 | 108.81 | 105.10 | 105.52 | 105.52 | -3.02% | 9,314,831 |
| Jul 30, 2025 | 107.95 | 110.66 | 106.18 | 108.81 | 108.81 | 2.76% | 14,498,701 |
| Jul 29, 2025 | 105.04 | 107.39 | 102.90 | 105.89 | 105.89 | 1.64% | 11,492,070 |
| Jul 28, 2025 | 103.75 | 105.48 | 103.68 | 104.18 | 104.18 | 0.41% | 4,980,287 |
| Jul 25, 2025 | 105.00 | 105.87 | 103.72 | 103.75 | 103.75 | -1.17% | 6,506,187 |
| Jul 24, 2025 | 101.78 | 106.58 | 101.66 | 104.98 | 104.98 | 3.10% | 11,243,932 |
| Jul 23, 2025 | 102.77 | 104.67 | 101.61 | 101.82 | 101.82 | -1.16% | 8,457,750 |
| Jul 22, 2025 | 102.17 | 103.60 | 101.68 | 103.02 | 103.02 | 0.63% | 6,971,518 |
| Jul 21, 2025 | 101.80 | 103.69 | 100.80 | 102.38 | 102.38 | 0.57% | 6,651,325 |