Changchun High-Tech Industry (Group) Co., Ltd. (SHE:000661)
China
· Delayed Price · Currency is CNY 99.73
+0.34 (0.34%)
At close: Dec 5, 2025
SHE:000661 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 99.80 | 99.80 | 96.75 | 97.72 | - | -1.68% | 3,415,750 |
| Dec 4, 2025 | 99.80 | 100.49 | 99.02 | 99.39 | 99.39 | -0.88% | 2,853,926 |
| Dec 3, 2025 | 98.99 | 100.95 | 98.99 | 100.27 | 100.27 | 1.30% | 4,894,253 |
| Dec 2, 2025 | 100.12 | 100.17 | 98.82 | 98.98 | 98.98 | -1.11% | 4,448,416 |
| Dec 1, 2025 | 99.12 | 100.19 | 99.11 | 100.09 | 100.09 | 0.84% | 4,179,954 |
| Nov 28, 2025 | 99.92 | 99.97 | 99.02 | 99.26 | 99.26 | -0.40% | 3,813,868 |
| Nov 27, 2025 | 99.35 | 100.11 | 98.89 | 99.66 | 99.66 | 0.10% | 3,934,717 |
| Nov 26, 2025 | 99.26 | 101.10 | 99.13 | 99.56 | 99.56 | 0.10% | 4,893,007 |
| Nov 25, 2025 | 99.69 | 100.79 | 99.22 | 99.46 | 99.46 | 0.10% | 5,312,683 |
| Nov 24, 2025 | 99.00 | 99.70 | 98.68 | 99.36 | 99.36 | 0.45% | 3,719,824 |
| Nov 21, 2025 | 100.80 | 101.38 | 98.71 | 98.91 | 98.91 | -2.73% | 6,731,229 |
| Nov 20, 2025 | 102.31 | 102.93 | 101.63 | 101.69 | 101.69 | -0.62% | 3,859,365 |
| Nov 19, 2025 | 102.35 | 102.90 | 101.57 | 102.32 | 102.32 | -0.27% | 4,316,993 |
| Nov 18, 2025 | 101.88 | 102.64 | 101.80 | 102.60 | 102.60 | 0.43% | 4,487,840 |
| Nov 17, 2025 | 104.89 | 105.25 | 102.03 | 102.16 | 102.16 | -2.29% | 9,107,348 |
| Nov 14, 2025 | 104.00 | 106.40 | 103.66 | 104.55 | 104.55 | 0.09% | 10,807,330 |
| Nov 13, 2025 | 103.44 | 104.56 | 102.75 | 104.46 | 104.46 | 0.99% | 7,764,879 |
| Nov 12, 2025 | 103.65 | 104.98 | 103.28 | 103.44 | 103.44 | -0.20% | 8,734,548 |
| Nov 11, 2025 | 105.10 | 105.20 | 103.58 | 103.65 | 103.65 | -1.34% | 7,622,265 |
| Nov 10, 2025 | 104.51 | 105.50 | 103.40 | 105.06 | 105.06 | 0.54% | 11,750,950 |
| Nov 7, 2025 | 105.75 | 106.38 | 104.16 | 104.50 | 104.50 | -1.44% | 6,848,939 |
| Nov 6, 2025 | 105.37 | 106.06 | 104.70 | 106.03 | 106.03 | 0.63% | 6,125,744 |
| Nov 5, 2025 | 105.80 | 107.49 | 104.90 | 105.37 | 105.37 | -1.29% | 7,308,926 |
| Nov 4, 2025 | 108.06 | 108.68 | 106.10 | 106.75 | 106.75 | -1.36% | 7,024,048 |
| Nov 3, 2025 | 112.90 | 113.55 | 107.10 | 108.22 | 108.22 | -3.60% | 12,124,450 |
| Oct 31, 2025 | 110.01 | 114.70 | 110.01 | 112.26 | 112.26 | -2.55% | 11,017,730 |
| Oct 30, 2025 | 116.87 | 117.60 | 115.01 | 115.20 | 115.20 | -2.00% | 6,783,357 |
| Oct 29, 2025 | 116.03 | 117.55 | 113.80 | 117.55 | 117.55 | 0.90% | 7,085,591 |
| Oct 28, 2025 | 115.39 | 117.30 | 114.41 | 116.50 | 116.50 | 0.31% | 5,823,874 |
| Oct 27, 2025 | 119.00 | 120.66 | 114.99 | 116.14 | 116.14 | -1.44% | 10,802,070 |
| Oct 24, 2025 | 117.71 | 118.81 | 116.65 | 117.84 | 117.84 | 0.16% | 5,092,938 |
| Oct 23, 2025 | 118.70 | 118.73 | 115.90 | 117.65 | 117.65 | -1.23% | 5,573,176 |
| Oct 22, 2025 | 120.27 | 121.54 | 118.88 | 119.11 | 119.11 | -0.97% | 4,076,898 |
| Oct 21, 2025 | 121.54 | 121.98 | 119.68 | 120.28 | 120.28 | -0.69% | 5,888,941 |
| Oct 20, 2025 | 122.49 | 123.12 | 120.71 | 121.12 | 121.12 | -0.12% | 3,885,339 |
| Oct 17, 2025 | 125.06 | 125.32 | 121.11 | 121.27 | 121.27 | -3.03% | 6,141,992 |
| Oct 16, 2025 | 126.02 | 127.50 | 124.00 | 125.06 | 125.06 | -1.65% | 5,687,169 |
| Oct 15, 2025 | 124.44 | 127.40 | 124.10 | 127.16 | 127.16 | 2.13% | 6,111,723 |
| Oct 14, 2025 | 133.00 | 133.33 | 123.21 | 124.51 | 124.51 | -5.72% | 11,916,330 |
| Oct 13, 2025 | 131.30 | 133.70 | 130.12 | 132.06 | 132.06 | -3.11% | 10,304,580 |
| Oct 10, 2025 | 129.26 | 141.77 | 129.00 | 136.30 | 136.30 | 5.45% | 17,884,590 |
| Oct 9, 2025 | 130.00 | 130.86 | 125.75 | 129.25 | 129.25 | -0.58% | 8,620,286 |
| Sep 30, 2025 | 129.50 | 131.77 | 128.00 | 130.00 | 130.00 | 0.85% | 7,638,145 |
| Sep 29, 2025 | 127.44 | 129.43 | 125.81 | 128.90 | 128.90 | 1.58% | 10,174,800 |
| Sep 26, 2025 | 121.56 | 132.80 | 121.00 | 126.89 | 126.89 | 3.53% | 17,904,370 |
| Sep 25, 2025 | 120.60 | 123.67 | 119.81 | 122.56 | 122.56 | 1.71% | 9,312,107 |
| Sep 24, 2025 | 118.99 | 121.10 | 117.77 | 120.50 | 120.50 | 1.60% | 7,649,477 |
| Sep 23, 2025 | 121.75 | 122.39 | 117.00 | 118.60 | 118.60 | -2.87% | 10,475,270 |
| Sep 22, 2025 | 126.44 | 127.27 | 121.58 | 122.10 | 122.10 | -2.49% | 10,277,860 |
| Sep 19, 2025 | 130.35 | 130.98 | 124.70 | 125.22 | 125.22 | -3.91% | 13,153,540 |
| Sep 18, 2025 | 125.20 | 135.50 | 124.22 | 130.31 | 130.31 | 5.19% | 23,382,820 |
| Sep 17, 2025 | 124.00 | 125.60 | 121.75 | 123.88 | 123.88 | 0.02% | 7,051,487 |
| Sep 16, 2025 | 126.30 | 127.20 | 123.11 | 123.85 | 123.85 | -2.33% | 7,873,726 |
| Sep 15, 2025 | 125.80 | 131.00 | 124.51 | 126.81 | 126.81 | 0.88% | 12,130,340 |
| 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% | 14,232,090 |
| Sep 10, 2025 | 124.01 | 125.39 | 121.50 | 121.95 | 121.95 | -1.91% | 8,542,287 |
| Sep 9, 2025 | 126.13 | 127.49 | 123.10 | 124.33 | 124.33 | -2.48% | 12,586,160 |
| Sep 8, 2025 | 128.00 | 131.57 | 125.63 | 127.49 | 127.49 | -0.40% | 14,541,080 |
| Sep 5, 2025 | 119.09 | 129.86 | 116.00 | 128.00 | 128.00 | 7.53% | 27,010,740 |
| Sep 4, 2025 | 123.16 | 124.00 | 117.00 | 119.04 | 119.04 | -3.29% | 19,333,000 |
| Sep 3, 2025 | 126.13 | 127.77 | 121.88 | 123.09 | 123.09 | -1.30% | 32,941,540 |
| Sep 2, 2025 | 120.19 | 124.71 | 119.55 | 124.71 | 124.71 | 10.00% | 22,094,740 |
| Sep 1, 2025 | 105.31 | 113.37 | 105.31 | 113.37 | 113.37 | 10.00% | 21,167,690 |
| Aug 29, 2025 | 101.64 | 104.13 | 101.21 | 103.06 | 103.06 | 1.35% | 7,317,219 |
| Aug 28, 2025 | 102.16 | 102.65 | 99.69 | 101.69 | 101.69 | -0.61% | 8,661,729 |
| Aug 27, 2025 | 104.50 | 105.21 | 102.30 | 102.31 | 102.31 | -2.24% | 8,110,479 |
| Aug 26, 2025 | 104.74 | 105.50 | 104.13 | 104.65 | 104.65 | -0.07% | 7,585,270 |
| 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% | 5,565,972 |
| Aug 21, 2025 | 103.13 | 104.24 | 102.96 | 103.49 | 103.49 | 0.67% | 5,448,523 |
| 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% | 5,148,063 |
| Aug 18, 2025 | 102.22 | 103.50 | 102.21 | 102.99 | 102.99 | 0.84% | 6,000,362 |
| Aug 15, 2025 | 102.17 | 102.55 | 101.78 | 102.13 | 102.13 | 0.13% | 5,325,242 |
| Aug 14, 2025 | 103.50 | 103.60 | 101.82 | 102.00 | 102.00 | -1.46% | 5,883,883 |
| 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% | 5,202,418 |
| 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% | 5,458,640 |
| Aug 7, 2025 | 103.80 | 104.95 | 103.72 | 104.46 | 104.46 | 0.64% | 4,297,277 |
| Aug 6, 2025 | 105.21 | 105.66 | 103.53 | 103.80 | 103.80 | -1.30% | 4,798,268 |
| Aug 5, 2025 | 105.00 | 105.98 | 104.03 | 105.17 | 105.17 | 0.37% | 4,992,860 |
| 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% | 9,189,631 |
| Jul 30, 2025 | 107.95 | 110.66 | 106.18 | 108.81 | 108.81 | 2.76% | 14,440,400 |
| Jul 29, 2025 | 105.04 | 107.39 | 102.90 | 105.89 | 105.89 | 1.64% | 11,431,770 |
| Jul 28, 2025 | 103.75 | 105.48 | 103.68 | 104.18 | 104.18 | 0.41% | 4,954,487 |
| Jul 25, 2025 | 105.00 | 105.87 | 103.72 | 103.75 | 103.75 | -1.17% | 6,455,331 |
| Jul 24, 2025 | 101.78 | 106.58 | 101.66 | 104.98 | 104.98 | 3.10% | 11,155,430 |
| Jul 23, 2025 | 102.77 | 104.67 | 101.61 | 101.82 | 101.82 | -1.16% | 8,392,750 |
| Jul 22, 2025 | 102.17 | 103.60 | 101.68 | 103.02 | 103.02 | 0.63% | 6,893,518 |
| Jul 21, 2025 | 101.80 | 103.69 | 100.80 | 102.38 | 102.38 | 0.57% | 6,580,701 |
| Jul 18, 2025 | 102.61 | 102.61 | 100.92 | 101.80 | 101.80 | -0.78% | 5,581,800 |
| Jul 17, 2025 | 99.45 | 103.30 | 99.30 | 102.60 | 102.60 | 3.19% | 9,301,426 |
| Jul 16, 2025 | 99.83 | 100.37 | 98.97 | 99.43 | 99.43 | 0.01% | 4,191,142 |
| Jul 15, 2025 | 101.02 | 101.10 | 98.60 | 99.42 | 99.42 | -1.24% | 6,923,755 |
| Jul 14, 2025 | 100.80 | 101.60 | 100.20 | 100.67 | 100.67 | -1.30% | 5,438,300 |
| Jul 11, 2025 | 101.40 | 102.31 | 100.80 | 102.00 | 102.00 | 0.59% | 6,027,763 |