Changchun High-Tech Industry (Group) Co., Ltd. (SHE:000661)
China flag China · Delayed Price · Currency is CNY
126.27
-1.73 (-1.35%)
Sep 8, 2025, 11:44 AM CST

SHE:000661 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025119.09129.86116.00128.00128.007.53%27,238,344
Sep 4, 2025123.16124.00117.00119.04119.04-3.29%19,333,004
Sep 3, 2025126.13127.77121.88123.09123.09-1.30%33,475,971
Sep 2, 2025120.19124.71119.55124.71124.7110.00%22,094,747
Sep 1, 2025105.31113.37105.31113.37113.3710.00%21,202,498
Aug 29, 2025101.64104.13101.21103.06103.061.35%7,378,607
Aug 28, 2025102.16102.6599.69101.69101.69-0.61%8,732,729
Aug 27, 2025104.50105.21102.30102.31102.31-2.24%8,223,479
Aug 26, 2025104.74105.50104.13104.65104.65-0.07%7,757,870
Aug 25, 2025103.32105.15103.26104.72104.721.35%8,687,838
Aug 22, 2025103.99103.99102.90103.33103.33-0.15%5,820,390
Aug 21, 2025103.13104.24102.96103.49103.490.67%5,605,923
Aug 20, 2025102.85102.90101.90102.80102.80-0.33%5,279,129
Aug 19, 2025103.10104.09102.85103.14103.140.15%5,177,571
Aug 18, 2025102.22103.50102.21102.99102.990.84%6,040,662
Aug 15, 2025102.17102.55101.78102.13102.130.13%5,356,842
Aug 14, 2025103.50103.60101.82102.00102.00-1.46%5,935,883
Aug 13, 2025104.08104.25103.00103.51103.51-0.53%6,721,769
Aug 12, 2025104.70105.50103.55104.06104.06-0.36%5,243,818
Aug 11, 2025104.87104.88103.09104.44104.44-0.49%5,864,796
Aug 8, 2025104.29106.90104.00104.95104.950.47%5,492,440
Aug 7, 2025103.80104.95103.72104.46104.460.64%4,324,277
Aug 6, 2025105.21105.66103.53103.80103.80-1.30%4,861,468
Aug 5, 2025105.00105.98104.03105.17105.170.37%5,041,060
Aug 4, 2025104.50106.47102.10104.78104.78-0.86%7,474,489
Aug 1, 2025105.12109.65104.67105.69105.690.16%7,779,683
Jul 31, 2025108.63108.81105.10105.52105.52-3.02%9,314,831
Jul 30, 2025107.95110.66106.18108.81108.812.76%14,498,701
Jul 29, 2025105.04107.39102.90105.89105.891.64%11,492,070
Jul 28, 2025103.75105.48103.68104.18104.180.41%4,980,287
Jul 25, 2025105.00105.87103.72103.75103.75-1.17%6,506,187
Jul 24, 2025101.78106.58101.66104.98104.983.10%11,243,932
Jul 23, 2025102.77104.67101.61101.82101.82-1.16%8,457,750
Jul 22, 2025102.17103.60101.68103.02103.020.63%6,971,518
Jul 21, 2025101.80103.69100.80102.38102.380.57%6,651,325
Jul 18, 2025102.61102.61100.92101.80101.80-0.78%5,635,900
Jul 17, 202599.45103.3099.30102.60102.603.19%9,301,426
Jul 16, 202599.83100.3798.9799.4399.430.01%4,230,342
Jul 15, 2025101.02101.1098.6099.4299.42-1.24%6,923,755
Jul 14, 2025100.80101.60100.20100.67100.67-1.30%5,438,300
Jul 11, 2025101.40102.31100.80102.00102.000.59%6,027,763
Jul 10, 2025101.48102.20100.50101.40101.40-0.11%5,472,724
Jul 9, 2025101.25104.10100.71101.51101.510.27%7,808,049
Jul 8, 2025100.30102.2199.96101.24101.240.94%7,915,119
Jul 7, 2025106.50106.50100.18100.30100.30-5.62%12,134,860
Jul 4, 2025109.00110.50105.00106.27106.27-2.23%15,317,969
Jul 3, 2025100.00108.69100.00108.69106.0910.00%16,243,384
Jul 2, 2025100.00100.0198.4898.8196.45-1.19%4,307,720
Jul 1, 202599.50100.3398.25100.0097.610.83%4,848,242
Jun 30, 202598.6399.4098.4499.1896.810.57%3,707,711