Skip to main content
logo
Changchun High-Tech Industry (Group) Co., Ltd. (SHE:000661)
China flag China · Delayed Price · Currency is CNY
107.96
-4.30 (-3.83%)
Nov 3, 2025, 2:45 PM CST

SHE:000661 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2025110.01114.70110.01112.26112.26-2.55%11,089,432
Oct 30, 2025116.87117.60115.01115.20115.20-2.00%6,878,957
Oct 29, 2025116.03117.55113.80117.55117.550.90%7,130,807
Oct 28, 2025115.39117.30114.41116.50116.500.31%5,823,874
Oct 27, 2025119.00120.66114.99116.14116.14-1.44%10,802,075
Oct 24, 2025117.71118.81116.65117.84117.840.16%5,136,103
Oct 23, 2025118.70118.73115.90117.65117.65-1.23%5,613,676
Oct 22, 2025120.27121.54118.88119.11119.11-0.97%4,111,498
Oct 21, 2025121.54121.98119.68120.28120.28-0.69%5,888,941
Oct 20, 2025122.49123.12120.71121.12121.12-0.12%3,885,339
Oct 17, 2025125.06125.32121.11121.27121.27-3.03%6,141,992
Oct 16, 2025126.02127.50124.00125.06125.06-1.65%5,740,869
Oct 15, 2025124.44127.40124.10127.16127.162.13%6,155,523
Oct 14, 2025133.00133.33123.21124.51124.51-5.72%11,916,339
Oct 13, 2025131.30133.70130.12132.06132.06-3.11%10,304,586
Oct 10, 2025129.26141.77129.00136.30136.305.45%17,884,592
Oct 9, 2025130.00130.86125.75129.25129.25-0.58%8,666,800
Sep 30, 2025129.50131.77128.00130.00130.000.85%7,822,462
Sep 29, 2025127.44129.43125.81128.90128.901.58%10,248,422
Sep 26, 2025121.56132.80121.00126.89126.893.53%17,992,159
Sep 25, 2025120.60123.67119.81122.56122.561.71%9,358,207
Sep 24, 2025118.99121.10117.77120.50120.501.60%7,711,277
Sep 23, 2025121.75122.39117.00118.60118.60-2.87%10,528,276
Sep 22, 2025126.44127.27121.58122.10122.10-2.49%10,277,861
Sep 19, 2025130.35130.98124.70125.22125.22-3.91%13,153,545
Sep 18, 2025125.20135.50124.22130.31130.315.19%23,382,828
Sep 17, 2025124.00125.60121.75123.88123.880.02%7,093,687
Sep 16, 2025126.30127.20123.11123.85123.85-2.33%7,935,926
Sep 15, 2025125.80131.00124.51126.81126.810.88%12,208,745
Sep 12, 2025123.97126.22123.37125.70125.701.08%9,448,316
Sep 11, 2025118.00124.63116.00124.36124.361.98%14,232,096
Sep 10, 2025124.01125.39121.50121.95121.95-1.91%8,664,589
Sep 9, 2025126.13127.49123.10124.33124.33-2.48%12,669,524
Sep 8, 2025128.00131.57125.63127.49127.49-0.40%14,758,383
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