Changchun High-Tech Industry (Group) Co., Ltd. (SHE:000661)
China
· Delayed Price · Currency is CNY 85.46
-0.14 (-0.16%)
Apr 29, 2026, 3:04 PM CST
SHE:000661 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 85.30 | 85.74 | 85.07 | 85.55 | - | -0.06% | 782,389 |
| Apr 28, 2026 | 85.01 | 85.88 | 84.93 | 85.60 | 85.60 | 0.58% | 3,319,658 |
| Apr 27, 2026 | 85.41 | 85.60 | 84.75 | 85.11 | 85.11 | -0.33% | 3,062,185 |
| Apr 24, 2026 | 85.30 | 85.97 | 84.87 | 85.39 | 85.39 | -0.27% | 3,376,374 |
| Apr 23, 2026 | 87.15 | 87.15 | 85.39 | 85.62 | 85.62 | -1.65% | 5,005,062 |
| Apr 22, 2026 | 86.44 | 87.60 | 85.72 | 87.06 | 87.06 | -1.40% | 6,759,393 |
| Apr 21, 2026 | 86.88 | 88.50 | 86.37 | 88.30 | 88.30 | 1.51% | 5,902,499 |
| Apr 20, 2026 | 86.40 | 87.00 | 85.51 | 86.99 | 86.99 | 0.43% | 3,945,089 |
| Apr 17, 2026 | 87.27 | 88.00 | 86.43 | 86.62 | 86.62 | -0.78% | 4,050,331 |
| Apr 16, 2026 | 86.77 | 87.68 | 86.04 | 87.30 | 87.30 | 0.61% | 4,432,470 |
| Apr 15, 2026 | 87.64 | 87.89 | 86.66 | 86.77 | 86.77 | 0.44% | 4,900,401 |
| Apr 14, 2026 | 85.60 | 87.12 | 85.03 | 86.39 | 86.39 | 1.22% | 4,202,815 |
| Apr 13, 2026 | 85.57 | 85.66 | 85.04 | 85.35 | 85.35 | -0.76% | 2,911,144 |
| Apr 10, 2026 | 85.27 | 87.27 | 85.27 | 86.00 | 86.00 | 1.01% | 4,497,882 |
| Apr 9, 2026 | 86.20 | 86.47 | 85.12 | 85.14 | 85.14 | -1.91% | 4,125,987 |
| Apr 8, 2026 | 85.93 | 86.85 | 85.70 | 86.80 | 86.80 | 2.27% | 4,846,733 |
| Apr 7, 2026 | 84.69 | 85.47 | 84.08 | 84.87 | 84.87 | 0.22% | 2,399,300 |
| Apr 3, 2026 | 86.48 | 86.48 | 84.66 | 84.68 | 84.68 | -2.50% | 3,713,362 |
| Apr 2, 2026 | 88.05 | 88.18 | 86.73 | 86.85 | 86.85 | -1.51% | 4,759,127 |
| Apr 1, 2026 | 87.10 | 88.25 | 86.03 | 88.18 | 88.18 | 2.69% | 5,940,040 |
| Mar 31, 2026 | 86.62 | 87.97 | 85.85 | 85.87 | 85.87 | -0.66% | 3,714,046 |
| Mar 30, 2026 | 85.82 | 87.16 | 85.66 | 86.44 | 86.44 | -0.09% | 3,202,121 |
| Mar 27, 2026 | 83.85 | 86.79 | 83.80 | 86.52 | 86.52 | 2.15% | 4,076,214 |
| Mar 26, 2026 | 85.83 | 86.21 | 84.68 | 84.70 | 84.70 | -1.29% | 2,896,179 |
| Mar 25, 2026 | 85.46 | 86.19 | 85.12 | 85.81 | 85.81 | 1.13% | 2,939,384 |
| Mar 24, 2026 | 84.94 | 84.98 | 83.80 | 84.85 | 84.85 | 1.30% | 3,109,001 |
| Mar 23, 2026 | 86.99 | 86.99 | 83.75 | 83.76 | 83.76 | -4.67% | 6,999,712 |
| Mar 20, 2026 | 88.88 | 89.38 | 87.70 | 87.86 | 87.86 | -1.25% | 3,857,644 |
| Mar 19, 2026 | 89.55 | 89.97 | 88.77 | 88.97 | 88.97 | -1.44% | 3,877,685 |
| Mar 18, 2026 | 90.31 | 90.60 | 89.52 | 90.27 | 90.27 | -0.40% | 3,273,618 |
| Mar 17, 2026 | 91.47 | 92.05 | 90.38 | 90.63 | 90.63 | -0.67% | 4,295,855 |
| Mar 16, 2026 | 89.90 | 91.53 | 89.61 | 91.24 | 91.24 | 1.38% | 4,299,935 |
| Mar 13, 2026 | 89.96 | 90.50 | 89.53 | 90.00 | 90.00 | -0.20% | 3,322,142 |
| Mar 12, 2026 | 91.09 | 91.10 | 89.88 | 90.18 | 90.18 | -1.23% | 4,353,342 |
| Mar 11, 2026 | 92.02 | 92.54 | 90.80 | 91.30 | 91.30 | 0.10% | 4,766,730 |
| Mar 10, 2026 | 90.48 | 91.30 | 90.48 | 91.21 | 91.21 | 1.05% | 4,652,920 |
| Mar 9, 2026 | 89.98 | 90.46 | 88.88 | 90.26 | 90.26 | -0.74% | 5,012,787 |
| Mar 6, 2026 | 89.02 | 90.99 | 88.90 | 90.93 | 90.93 | 1.92% | 5,961,467 |
| Mar 5, 2026 | 89.92 | 90.12 | 88.80 | 89.22 | 89.22 | 0.25% | 5,352,709 |
| Mar 4, 2026 | 89.00 | 90.40 | 88.77 | 89.00 | 89.00 | -1.03% | 6,701,673 |
| Mar 3, 2026 | 91.80 | 93.18 | 89.86 | 89.93 | 89.93 | -2.18% | 9,356,013 |
| Mar 2, 2026 | 93.73 | 93.75 | 90.95 | 91.93 | 91.93 | -4.01% | 13,843,920 |
| Feb 27, 2026 | 95.05 | 97.08 | 93.77 | 95.77 | 95.77 | -2.77% | 17,022,781 |
| Feb 26, 2026 | 102.00 | 106.00 | 98.23 | 98.50 | 98.50 | 1.27% | 33,191,290 |
| Feb 25, 2026 | 88.43 | 97.26 | 88.43 | 97.26 | 97.26 | 10.00% | 16,792,590 |
| Feb 24, 2026 | 88.03 | 88.51 | 87.63 | 88.42 | 88.42 | 1.19% | 3,095,933 |
| Feb 13, 2026 | 87.61 | 88.27 | 87.26 | 87.38 | 87.38 | -0.25% | 3,582,210 |
| Feb 12, 2026 | 88.09 | 88.32 | 87.45 | 87.60 | 87.60 | -0.56% | 4,224,499 |
| Feb 11, 2026 | 89.29 | 89.41 | 88.01 | 88.09 | 88.09 | -1.33% | 6,536,175 |
| Feb 10, 2026 | 90.31 | 90.56 | 89.15 | 89.28 | 89.28 | -1.21% | 6,367,816 |
| Feb 9, 2026 | 90.98 | 91.00 | 90.21 | 90.37 | 90.37 | 0.11% | 3,758,530 |
| Feb 6, 2026 | 90.98 | 91.10 | 90.01 | 90.27 | 90.27 | -0.97% | 3,949,905 |
| Feb 5, 2026 | 91.10 | 91.70 | 90.84 | 91.15 | 91.15 | -0.28% | 3,589,625 |
| Feb 4, 2026 | 90.64 | 91.79 | 89.90 | 91.41 | 91.41 | 0.86% | 4,772,169 |
| Feb 3, 2026 | 90.32 | 91.25 | 90.10 | 90.63 | 90.63 | 0.69% | 3,946,626 |
| Feb 2, 2026 | 89.98 | 92.08 | 89.66 | 90.01 | 90.01 | -6.14% | 10,899,990 |
| Jan 30, 2026 | 98.20 | 98.65 | 95.80 | 95.90 | 95.90 | -2.44% | 6,028,899 |
| Jan 29, 2026 | 97.40 | 98.38 | 95.57 | 98.30 | 98.30 | 0.92% | 6,465,302 |
| Jan 28, 2026 | 99.52 | 100.39 | 97.40 | 97.40 | 97.40 | -2.11% | 7,993,775 |
| Jan 27, 2026 | 101.77 | 101.84 | 99.10 | 99.50 | 99.50 | -2.22% | 7,855,003 |
| Jan 26, 2026 | 99.01 | 101.91 | 98.46 | 101.76 | 101.76 | 3.00% | 11,259,840 |
| Jan 23, 2026 | 97.70 | 98.99 | 97.57 | 98.80 | 98.80 | 1.33% | 6,541,045 |
| Jan 22, 2026 | 97.88 | 98.35 | 97.21 | 97.50 | 97.50 | -0.19% | 5,132,412 |
| Jan 21, 2026 | 97.99 | 98.73 | 97.37 | 97.69 | 97.69 | -0.59% | 5,775,423 |
| Jan 20, 2026 | 99.10 | 99.59 | 97.77 | 98.27 | 98.27 | -0.84% | 6,080,889 |
| Jan 19, 2026 | 99.01 | 99.53 | 98.31 | 99.10 | 99.10 | -0.30% | 6,811,668 |
| Jan 16, 2026 | 101.50 | 101.80 | 98.86 | 99.40 | 99.40 | -0.70% | 8,620,618 |
| Jan 15, 2026 | 102.00 | 103.41 | 100.00 | 100.10 | 100.10 | -1.59% | 8,505,562 |
| Jan 14, 2026 | 102.70 | 104.90 | 100.80 | 101.72 | 101.72 | -1.72% | 13,684,483 |
| Jan 13, 2026 | 104.00 | 106.10 | 101.14 | 103.50 | 103.50 | -0.07% | 15,974,210 |
| Jan 12, 2026 | 98.00 | 106.65 | 97.50 | 103.57 | 103.57 | 5.79% | 16,942,649 |
| Jan 9, 2026 | 96.90 | 97.90 | 96.21 | 97.90 | 97.90 | 1.28% | 8,141,868 |
| Jan 8, 2026 | 95.13 | 97.15 | 94.84 | 96.66 | 96.66 | 1.46% | 8,245,874 |
| Jan 7, 2026 | 96.00 | 96.36 | 95.00 | 95.27 | 95.27 | -0.70% | 7,003,652 |
| Jan 6, 2026 | 94.95 | 96.03 | 94.69 | 95.94 | 95.94 | 1.20% | 7,708,154 |
| Jan 5, 2026 | 92.50 | 94.80 | 92.27 | 94.80 | 94.80 | 2.43% | 8,399,980 |
| Dec 31, 2025 | 92.92 | 93.54 | 92.44 | 92.55 | 92.55 | -0.20% | 3,113,718 |
| Dec 30, 2025 | 93.00 | 93.58 | 92.66 | 92.74 | 92.74 | -0.53% | 3,502,590 |
| Dec 29, 2025 | 94.37 | 94.37 | 92.97 | 93.23 | 93.23 | -1.21% | 5,322,399 |
| Dec 26, 2025 | 94.35 | 94.84 | 94.00 | 94.37 | 94.37 | -0.21% | 3,701,234 |
| Dec 25, 2025 | 94.00 | 94.97 | 93.68 | 94.57 | 94.57 | 0.51% | 3,804,343 |
| Dec 24, 2025 | 93.59 | 94.17 | 93.20 | 94.09 | 94.09 | 0.43% | 3,836,895 |
| Dec 23, 2025 | 95.08 | 95.10 | 93.60 | 93.69 | 93.69 | -1.58% | 5,396,387 |
| Dec 22, 2025 | 95.99 | 96.09 | 95.03 | 95.19 | 95.19 | -0.82% | 4,935,973 |
| Dec 19, 2025 | 95.00 | 96.47 | 94.70 | 95.98 | 95.98 | 0.65% | 4,492,020 |
| Dec 18, 2025 | 94.80 | 96.78 | 94.75 | 95.36 | 95.36 | 0.05% | 5,054,588 |
| Dec 17, 2025 | 95.00 | 95.42 | 92.81 | 95.31 | 95.31 | -0.23% | 7,805,776 |
| Dec 16, 2025 | 95.70 | 98.85 | 94.80 | 95.53 | 95.53 | 3.77% | 16,202,510 |
| Dec 15, 2025 | 93.65 | 93.65 | 91.72 | 92.06 | 92.06 | -1.70% | 6,143,856 |
| Dec 12, 2025 | 94.03 | 94.51 | 93.31 | 93.65 | 93.65 | -0.38% | 5,726,702 |
| Dec 11, 2025 | 95.45 | 95.65 | 94.00 | 94.01 | 94.01 | -1.51% | 5,034,835 |
| Dec 10, 2025 | 96.19 | 96.19 | 94.00 | 95.45 | 95.45 | -0.77% | 6,664,825 |
| Dec 9, 2025 | 99.00 | 99.17 | 96.01 | 96.19 | 96.19 | -3.03% | 7,507,908 |
| Dec 8, 2025 | 100.07 | 100.45 | 99.02 | 99.20 | 99.20 | -0.53% | 5,467,095 |
| Dec 5, 2025 | 99.11 | 99.75 | 96.75 | 99.73 | 99.73 | 0.34% | 5,830,879 |
| 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 |