Changchun High-Tech Industry (Group) Co., Ltd. (SHE:000661)
China · Delayed Price · Currency is CNY 71.90
+2.67 (3.86%)
Oct 9, 2026, 3:04 PM CST
SHE:000661 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 70.56 | 72.20 | 68.28 | 71.90 | 71.90 | 3.86% | 6,329,698 |
| Oct 8, 2026 | 72.69 | 73.39 | 69.06 | 69.23 | 69.23 | -3.62% | 6,882,819 |
| Sep 30, 2026 | 70.56 | 72.56 | 70.21 | 71.83 | 71.83 | 1.81% | 5,189,010 |
| Sep 29, 2026 | 70.20 | 72.11 | 70.08 | 70.55 | 70.55 | 0.07% | 3,602,000 |
| Sep 28, 2026 | 70.60 | 71.50 | 70.08 | 70.50 | 70.50 | -0.49% | 3,116,199 |
| Sep 24, 2026 | 72.80 | 73.20 | 70.70 | 70.85 | 70.85 | -3.28% | 4,591,699 |
| Sep 23, 2026 | 73.50 | 74.10 | 73.03 | 73.25 | 73.25 | -0.48% | 3,871,288 |
| Sep 22, 2026 | 73.82 | 74.61 | 73.36 | 73.60 | 73.60 | -0.71% | 4,872,700 |
| Sep 21, 2026 | 72.00 | 74.28 | 71.88 | 74.13 | 74.13 | 3.68% | 6,815,140 |
| Sep 18, 2026 | 72.51 | 73.35 | 71.40 | 71.50 | 71.50 | -1.15% | 6,112,210 |
| Sep 17, 2026 | 70.70 | 73.64 | 70.70 | 72.33 | 72.33 | 1.36% | 4,273,814 |
| Sep 16, 2026 | 71.31 | 71.59 | 70.36 | 71.36 | 71.36 | -0.47% | 3,549,035 |
| Sep 15, 2026 | 72.00 | 72.45 | 71.39 | 71.70 | 71.70 | -0.77% | 2,357,778 |
| Sep 14, 2026 | 71.46 | 72.35 | 71.01 | 72.26 | 72.26 | 1.12% | 2,783,988 |
| Sep 11, 2026 | 73.00 | 73.19 | 70.70 | 71.46 | 71.46 | -2.38% | 4,325,470 |
| Sep 10, 2026 | 74.66 | 74.66 | 73.08 | 73.20 | 73.20 | -2.09% | 3,521,878 |
| Sep 9, 2026 | 75.22 | 75.80 | 74.58 | 74.76 | 74.76 | -1.54% | 3,605,258 |
| Sep 8, 2026 | 73.00 | 76.44 | 72.80 | 75.93 | 75.93 | 3.90% | 7,726,128 |
| Sep 7, 2026 | 73.60 | 74.10 | 72.85 | 73.08 | 73.08 | -0.90% | 3,830,322 |
| Sep 4, 2026 | 74.51 | 75.17 | 73.49 | 73.74 | 73.74 | -0.46% | 3,985,420 |
| Sep 3, 2026 | 74.22 | 75.37 | 73.63 | 74.08 | 74.08 | -0.16% | 3,452,936 |
| Sep 2, 2026 | 75.37 | 76.45 | 73.94 | 74.20 | 74.20 | -1.17% | 4,438,784 |
| Sep 1, 2026 | 73.00 | 76.49 | 72.64 | 75.08 | 75.08 | 2.57% | 8,565,821 |
| Aug 31, 2026 | 75.00 | 75.47 | 72.40 | 73.20 | 73.20 | -3.58% | 11,147,776 |
| Aug 28, 2026 | 76.69 | 76.85 | 75.83 | 75.92 | 75.92 | -1.45% | 4,467,408 |
| Aug 27, 2026 | 78.00 | 78.51 | 76.31 | 77.04 | 77.04 | -1.87% | 6,367,400 |
| Aug 26, 2026 | 79.80 | 80.60 | 78.20 | 78.51 | 78.51 | -1.62% | 5,599,408 |
| Aug 25, 2026 | 76.00 | 80.49 | 75.70 | 79.80 | 79.80 | 4.85% | 9,695,092 |
| Aug 24, 2026 | 79.00 | 79.46 | 76.03 | 76.11 | 76.11 | -4.26% | 8,003,261 |
| Aug 21, 2026 | 82.35 | 84.00 | 79.49 | 79.50 | 79.50 | -5.69% | 12,589,629 |
| Aug 20, 2026 | 83.40 | 85.16 | 82.41 | 84.30 | 84.30 | 4.13% | 13,590,207 |
| Aug 19, 2026 | 82.43 | 83.43 | 80.69 | 80.96 | 80.96 | -2.22% | 5,799,803 |
| Aug 18, 2026 | 83.98 | 85.08 | 82.52 | 82.80 | 82.80 | -2.05% | 7,312,324 |
| Aug 17, 2026 | 84.35 | 85.86 | 83.28 | 84.53 | 84.53 | -0.07% | 6,380,616 |
| Aug 14, 2026 | 85.00 | 86.46 | 83.68 | 84.59 | 84.59 | -1.01% | 7,090,869 |
| Aug 13, 2026 | 86.00 | 87.70 | 85.02 | 85.45 | 85.45 | -0.85% | 10,069,500 |
| Aug 12, 2026 | 86.78 | 88.58 | 86.00 | 86.18 | 86.18 | -0.71% | 11,132,805 |
| Aug 11, 2026 | 82.29 | 91.00 | 82.11 | 86.80 | 86.80 | 4.58% | 26,448,352 |
| Aug 10, 2026 | 80.90 | 83.73 | 80.50 | 83.00 | 83.00 | 3.09% | 13,399,781 |
| Aug 7, 2026 | 74.84 | 80.66 | 74.36 | 80.51 | 80.51 | 7.13% | 17,366,167 |
| Aug 6, 2026 | 77.49 | 78.00 | 74.79 | 75.15 | 75.15 | -2.34% | 8,854,039 |
| Aug 5, 2026 | 77.20 | 77.97 | 76.42 | 76.95 | 76.95 | -0.29% | 8,173,107 |
| Aug 4, 2026 | 78.41 | 79.27 | 76.94 | 77.17 | 77.17 | -1.87% | 11,391,329 |
| Aug 3, 2026 | 81.30 | 81.41 | 78.40 | 78.64 | 78.64 | -2.91% | 8,583,221 |
| Jul 31, 2026 | 79.30 | 82.49 | 79.09 | 81.00 | 81.00 | 0.63% | 8,822,280 |
| Jul 30, 2026 | 81.17 | 82.19 | 79.81 | 80.49 | 80.49 | -0.81% | 9,424,792 |
| Jul 29, 2026 | 79.56 | 82.25 | 79.20 | 81.15 | 81.15 | 1.97% | 10,529,172 |
| Jul 28, 2026 | 79.45 | 80.20 | 77.50 | 79.58 | 79.58 | -0.28% | 10,156,289 |
| Jul 27, 2026 | 76.29 | 80.40 | 76.01 | 79.80 | 79.80 | 5.82% | 11,018,391 |
| Jul 24, 2026 | 77.90 | 78.99 | 75.28 | 75.41 | 75.41 | -3.76% | 10,254,732 |