Shenzhen - Delayed Quote
CNY
Changchun High-Tech Industry (Group) Co., Ltd. (000661.SZ)
69.69
-1.64
(-2.30%)
At close: October 30 at 3:04:24 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
70.33
72.64
69.36
69.69
69.69
5,803,370
Oct 29, 2026
71.33
72.33
70.94
71.33
71.33
3,215,074
Oct 28, 2026
71.90
72.99
70.86
71.66
71.66
4,399,747
Oct 27, 2026
73.72
74.32
71.82
71.82
71.82
3,991,364
Oct 26, 2026
71.99
74.25
71.56
73.46
73.46
6,334,118
Oct 23, 2026
68.49
72.42
67.87
72.08
72.08
6,809,732
Oct 22, 2026
69.15
69.35
68.06
68.39
68.39
3,183,600
Oct 21, 2026
70.50
71.28
68.96
69.15
69.15
3,334,692
Oct 20, 2026
69.15
70.49
68.79
70.15
70.15
3,493,805
Oct 19, 2026
68.12
69.58
68.04
69.09
69.09
3,070,872
Oct 16, 2026
69.55
71.45
67.95
68.40
68.40
5,284,024
Oct 15, 2026
69.53
71.02
68.50
69.05
69.05
4,860,740
Oct 14, 2026
70.10
70.53
69.06
70.34
70.34
3,080,516
Oct 13, 2026
70.60
70.85
68.90
70.14
70.14
4,377,646
Oct 12, 2026
71.70
73.70
70.84
71.00
71.00
4,826,600
Oct 9, 2026
69.12
72.22
68.28
71.90
71.90
6,285,698
Oct 8, 2026
72.69
73.39
69.06
69.23
69.23
6,882,819
Sep 30, 2026
70.56
72.56
70.21
71.83
71.83
5,187,910
Sep 29, 2026
70.20
72.11
70.08
70.55
70.55
3,601,600
Sep 28, 2026
70.60
71.50
70.08
70.50
70.50
3,116,199
Sep 24, 2026
72.80
73.20
70.70
70.85
70.85
4,591,699
Sep 23, 2026
73.50
74.10
73.03
73.25
73.25
3,870,388
Sep 22, 2026
73.82
74.61
73.36
73.60
73.60
4,872,700
Sep 21, 2026
72.00
74.28
71.88
74.13
74.13
6,813,240
Sep 18, 2026
72.51
73.35
71.40
71.50
71.50
6,111,410
Sep 17, 2026
70.70
73.64
70.70
72.33
72.33
4,273,014
Sep 16, 2026
71.31
71.59
70.36
71.36
71.36
3,548,235
Sep 15, 2026
72.00
72.45
71.39
71.70
71.70
2,357,578
Sep 14, 2026
71.46
72.35
71.01
72.26
72.26
2,783,288
Sep 11, 2026
73.00
73.19
70.70
71.46
71.46
4,323,470
Sep 10, 2026
74.66
74.66
73.08
73.20
73.20
3,520,878
Sep 9, 2026
75.22
75.80
74.58
74.76
74.76
3,605,258
Sep 8, 2026
73.00
76.44
72.80
75.93
75.93
7,726,128
Sep 7, 2026
73.60
74.10
72.85
73.08
73.08
3,830,322
Sep 4, 2026
74.51
75.17
73.49
73.74
73.74
3,985,420
Sep 3, 2026
74.22
75.37
73.63
74.08
74.08
3,452,936
Sep 2, 2026
75.37
76.45
73.94
74.20
74.20
4,438,784
Sep 1, 2026
73.00
76.49
72.64
75.08
75.08
8,565,821
Aug 31, 2026
75.00
75.47
72.40
73.20
73.20
11,147,776
Aug 28, 2026
76.69
76.85
75.83
75.92
75.92
4,467,408
Aug 27, 2026
78.00
78.51
76.31
77.04
77.04
6,367,400
Aug 26, 2026
79.80
80.60
78.20
78.51
78.51
5,599,408
Aug 25, 2026
76.00
80.49
75.70
79.80
79.80
9,695,092
Aug 24, 2026
79.00
79.46
76.03
76.11
76.11
8,003,261
Aug 21, 2026
82.35
84.00
79.49
79.50
79.50
12,589,629
Aug 20, 2026
83.40
85.16
82.41
84.30
84.30
13,590,207
Aug 19, 2026
82.43
83.43
80.69
80.96
80.96
5,799,803
Aug 18, 2026
83.98
85.08
82.52
82.80
82.80
7,312,324
Aug 17, 2026
84.35
85.86
83.28
84.53
84.53
6,380,616
Aug 14, 2026
85.00
86.46
83.68
84.59
84.59
7,090,869
Aug 13, 2026
86.00
87.70
85.02
85.45
85.45
10,069,500
Aug 12, 2026
86.78
88.58
86.00
86.18
86.18
11,132,805
Aug 11, 2026
82.29
91.00
82.11
86.80
86.80
26,448,352
Aug 10, 2026
80.90
83.73
80.50
83.00
83.00
13,399,781
Aug 7, 2026
74.84
80.66
74.36
80.51
80.51
17,366,167
Aug 6, 2026
77.49
78.00
74.79
75.15
75.15
8,854,039
Aug 5, 2026
77.20
77.97
76.42
76.95
76.95
8,173,107
Aug 4, 2026
78.41
79.27
76.94
77.17
77.17
11,391,329
Aug 3, 2026
81.30
81.41
78.40
78.64
78.64
8,583,221
Jul 31, 2026
79.30
82.49
79.09
81.00
81.00
8,822,280
Jul 30, 2026
81.17
82.19
79.81
80.49
80.49
9,424,792
Jul 29, 2026
79.56
82.25
79.20
81.15
81.15
10,529,172
Jul 28, 2026
79.45
80.20
77.50
79.58
79.58
10,156,289
Jul 27, 2026
76.29
80.40
76.01
79.80
79.80
11,018,391
Jul 24, 2026
77.90
78.99
75.28
75.41
75.41
10,254,732
Jul 23, 2026
77.43
82.97
77.00
78.36
78.36
18,694,136
Jul 22, 2026
75.18
77.89
74.28
77.44
77.44
13,759,693
Jul 21, 2026
72.77
75.97
72.05
75.18
75.18
12,027,857
Jul 20, 2026
71.46
74.33
70.78
73.52
73.52
10,596,179
Jul 17, 2026
75.10
76.45
72.18
72.48
72.48
14,076,881
Jul 16, 2026
71.43
76.88
71.03
75.94
75.94
18,129,245
Jul 15, 2026
69.50
75.00
68.85
72.05
72.05
17,538,734
Jul 14, 2026
69.20
73.40
68.56
71.60
71.60
13,664,339
Jul 13, 2026
69.01
70.14
68.40
69.43
69.43
9,050,368
Jul 10, 2026
65.54
71.17
64.50
69.50
69.50
14,762,440
Jul 9, 2026
65.10
67.20
64.35
65.89
65.89
6,284,099
Jul 8, 2026
66.10
67.56
65.31
65.46
65.46
6,526,788
Jul 7, 2026
68.65
68.66
66.00
66.06
66.06
9,303,741
Jul 6, 2026
68.80
71.50
67.71
69.46
69.46
11,370,354
Jul 3, 2026
69.93
70.38
68.12
68.96
68.96
8,128,111
Jul 2, 2026
69.43
71.61
68.93
69.11
69.11
11,693,557
Jul 1, 2026
66.30
70.73
65.29
70.27
70.27
14,750,337
Jun 30, 2026
67.50
67.94
65.43
66.60
66.60
9,035,083
Jun 29, 2026
62.76
68.49
61.09
67.75
67.75
15,481,210
Jun 26, 2026
65.20
66.04
62.78
62.80
62.80
6,658,656
Jun 25, 2026
65.07
66.36
62.95
65.61
65.61
9,317,893
Jun 24, 2026
66.00
67.39
64.80
65.46
65.46
9,400,729
Jun 23, 2026
65.20
69.54
65.20
65.68
65.68
11,014,590
Jun 22, 2026
63.76
65.20
61.87
65.17
65.17
10,389,862
Jun 18, 2026
63.58
65.60
63.01
64.10
64.10
6,809,485
Jun 17, 2026
64.69
65.15
63.51
63.79
63.79
5,815,945
Jun 16, 2026
65.38
65.90
64.39
64.86
64.86
5,355,108
Jun 15, 2026
65.31
66.39
64.44
65.52
65.52
9,105,081
Jun 12, 2026
64.66
66.50
63.92
66.50
66.50
15,388,576
Jun 11, 2026
65.50
66.33
64.07
64.32
64.32
7,319,045
Jun 10, 2026
65.82
66.55
64.90
66.16
66.16
6,771,312
Jun 9, 2026
66.35
66.86
65.04
66.21
66.21
4,872,252
Jun 8, 2026
67.77
68.20
65.58
66.13
66.13
6,719,123
Jun 5, 2026
69.37
69.77
68.12
68.43
68.43
5,370,853
Jun 4, 2026
69.30
69.88
67.70
68.10
68.10
6,512,102
Jun 3, 2026
71.42
71.62
69.12
69.65
69.65
8,767,524
Jun 2, 2026
73.21
73.49
71.30
71.66
71.66
6,207,744
Jun 1, 2026
73.00
73.82
72.18
73.15
73.15
5,462,058
May 29, 2026
72.60
75.72
72.16
73.57
73.57
8,770,988
May 28, 2026
75.04
75.46
72.70
73.00
73.00
6,542,404
May 27, 2026
77.40
77.40
74.50
75.81
75.81
8,316,059
May 26, 2026
79.60
79.60
77.30
77.76
77.76
4,657,971
May 25, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
May 25, 2026
78.98
81.00
77.75
79.76
79.76
4,937,578
May 22, 2026
80.89
80.99
78.78
79.00
78.84
4,717,606
May 21, 2026
81.07
81.78
80.38
80.60
80.44
3,998,170
May 20, 2026
83.36
83.36
80.81
81.07
80.91
5,259,582
May 19, 2026
82.70
83.66
82.70
83.38
83.21
2,946,304
May 18, 2026
84.00
84.04
82.50
82.62
82.45
4,728,878
May 15, 2026
85.03
85.80
84.00
84.15
83.98
4,927,771
May 14, 2026
87.10
87.15
85.22
85.29
85.12
5,846,413
May 13, 2026
88.87
89.10
87.08
87.15
86.97
6,427,411
May 12, 2026
89.02
89.80
88.01
88.85
88.67
7,739,242
May 11, 2026
87.39
90.00
86.85
90.00
89.82
11,905,371
May 8, 2026
87.50
87.71
86.45
86.59
86.41
4,671,405
May 7, 2026
85.88
87.90
85.35
87.43
87.25
7,235,842
May 6, 2026
84.92
85.60
84.92
85.39
85.22
3,184,609
Apr 30, 2026
85.32
85.40
84.90
84.93
84.76
3,387,556
Apr 29, 2026
85.47
85.85
85.00
85.46
85.29
3,216,629
Apr 28, 2026
85.01
85.88
84.93
85.60
85.43
3,319,658
Apr 27, 2026
85.41
85.60
84.75
85.11
84.94
3,062,185
Apr 24, 2026
85.30
85.97
84.87
85.39
85.22
3,376,374
Apr 23, 2026
87.15
87.15
85.39
85.62
85.45
5,005,062
Apr 22, 2026
86.44
87.60
85.72
87.06
86.88
6,759,393
Apr 21, 2026
86.88
88.50
86.37
88.30
88.12
5,902,499
Apr 20, 2026
86.40
87.00
85.51
86.99
86.81
3,945,089
Apr 17, 2026
87.27
88.00
86.43
86.62
86.44
4,050,331
Apr 16, 2026
86.77
87.68
86.04
87.30
87.12
4,432,470
Apr 15, 2026
87.64
87.89
86.66
86.77
86.59
4,900,401
Apr 14, 2026
85.60
87.12
85.03
86.39
86.22
4,202,815
Apr 13, 2026
85.57
85.66
85.04
85.35
85.18
2,911,144
Apr 10, 2026
85.27
87.27
85.27
86.00
85.83
4,497,882
Apr 9, 2026
86.20
86.47
85.12
85.14
84.97
4,125,987
Apr 8, 2026
85.93
86.85
85.70
86.80
86.62
4,846,733
Apr 7, 2026
84.69
85.47
84.08
84.87
84.70
2,399,300
Apr 3, 2026
86.48
86.48
84.66
84.68
84.51
3,713,362
Apr 2, 2026
88.05
88.18
86.73
86.85
86.67
4,759,127
Apr 1, 2026
87.10
88.25
86.03
88.18
88.00
5,940,040
Mar 31, 2026
86.62
87.97
85.85
85.87
85.70
3,714,046
Mar 30, 2026
85.82
87.16
85.66
86.44
86.26
3,202,121
Mar 27, 2026
83.85
86.79
83.80
86.52
86.34
4,076,214
Mar 26, 2026
85.83
86.21
84.68
84.70
84.53
2,896,179
Mar 25, 2026
85.46
86.19
85.12
85.81
85.64
2,939,384
Mar 24, 2026
84.94
84.98
83.80
84.85
84.68
3,109,001
Mar 23, 2026
86.99
86.99
83.75
83.76
83.59
6,999,712
Mar 20, 2026
88.88
89.38
87.70
87.86
87.68
3,857,644
Mar 19, 2026
89.55
89.97
88.77
88.97
88.79
3,877,685
Mar 18, 2026
90.31
90.60
89.52
90.27
90.09
3,273,618
Mar 17, 2026
91.47
92.05
90.38
90.63
90.45
4,295,855
Mar 16, 2026
89.90
91.53
89.61
91.24
91.06
4,299,935
Mar 13, 2026
90.13
90.50
89.91
90.00
89.82
3,322,142
Mar 12, 2026
91.09
91.10
89.88
90.18
90.00
4,353,342
Mar 11, 2026
92.02
92.54
90.80
91.30
91.12
4,766,730
Mar 10, 2026
90.48
91.30
90.48
91.21
91.03
4,652,920
Mar 9, 2026
89.98
90.46
88.88
90.26
90.08
5,012,787
Mar 6, 2026
89.02
90.99
88.90
90.93
90.75
5,961,467
Mar 5, 2026
89.92
90.12
88.80
89.22
89.04
5,352,709
Mar 4, 2026
89.00
90.40
88.77
89.00
88.82
6,701,673
Mar 3, 2026
91.80
93.18
89.86
89.93
89.75
9,356,013
Mar 2, 2026
93.73
93.75
90.95
91.93
91.74
13,843,922
Feb 27, 2026
95.05
97.08
93.77
95.77
95.58
17,022,781
Feb 26, 2026
102.00
106.00
98.23
98.50
98.30
33,191,294
Feb 25, 2026
88.43
97.26
88.43
97.26
97.06
16,792,596
Feb 24, 2026
88.03
88.51
87.63
88.42
88.24
3,095,933
Feb 13, 2026
87.61
88.27
87.26
87.38
87.20
3,582,210
Feb 12, 2026
88.09
88.32
87.45
87.60
87.42
4,224,499
Feb 11, 2026
89.29
89.41
88.01
88.09
87.91
6,536,175
Feb 10, 2026
90.31
90.56
89.15
89.28
89.10
6,367,816
Feb 9, 2026
90.98
91.00
90.21
90.37
90.19
3,758,530
Feb 6, 2026
90.98
91.10
90.01
90.27
90.09
3,949,905
Feb 5, 2026
91.10
91.70
90.84
91.15
90.97
3,589,625
Feb 4, 2026
90.64
91.79
89.90
91.41
91.22
4,772,169
Feb 3, 2026
90.32
91.25
90.10
90.63
90.45
3,946,626
Feb 2, 2026
89.98
92.08
89.66
90.01
89.83
10,899,994
Jan 30, 2026
98.20
98.65
95.80
95.90
95.71
6,028,899
Jan 29, 2026
97.40
98.38
95.57
98.30
98.10
6,465,302
Jan 28, 2026
99.52
100.39
97.40
97.40
97.20
7,993,775
Jan 27, 2026
101.77
101.84
99.10
99.50
99.30
7,855,003
Jan 26, 2026
99.01
101.91
98.46
101.76
101.55
11,259,843
Jan 23, 2026
97.70
98.99
97.57
98.80
98.60
6,541,045
Jan 22, 2026
97.88
98.35
97.21
97.50
97.30
5,132,412
Jan 21, 2026
97.99
98.73
97.37
97.69
97.49
5,775,423
Jan 20, 2026
99.10
99.59
97.77
98.27
98.07
6,080,889
Jan 19, 2026
99.01
99.53
98.31
99.10
98.90
6,811,668
Jan 16, 2026
101.50
101.80
98.86
99.40
99.20
8,620,618
Jan 15, 2026
102.00
103.41
100.00
100.10
99.90
8,505,562
Jan 14, 2026
102.70
104.90
100.80
101.72
101.51
13,684,483
Jan 13, 2026
104.00
106.10
101.14
103.50
103.29
15,974,210
Jan 12, 2026
98.00
106.65
97.50
103.57
103.36
16,942,649
Jan 9, 2026
96.90
97.90
96.21
97.90
97.70
8,141,868
Jan 8, 2026
95.13
97.15
94.84
96.66
96.46
8,245,874
Jan 7, 2026
96.00
96.36
95.00
95.27
95.08
7,003,652
Jan 6, 2026
94.95
96.03
94.69
95.94
95.75
7,708,154
Jan 5, 2026
92.50
94.80
92.27
94.80
94.61
8,399,980
Dec 31, 2025
92.92
93.54
92.44
92.55
92.36
3,113,718
Dec 30, 2025
93.00
93.58
92.66
92.74
92.55
3,502,590
Dec 29, 2025
94.37
94.37
92.97
93.23
93.04
5,322,399
Dec 26, 2025
94.35
94.84
94.00
94.37
94.18
3,701,234
Dec 25, 2025
94.00
94.97
93.68
94.57
94.38
3,804,343
Dec 24, 2025
93.59
94.17
93.20
94.09
93.90
3,836,895
Dec 23, 2025
95.08
95.10
93.60
93.69
93.50
5,396,387
Dec 22, 2025
95.99
96.09
95.03
95.19
95.00
4,935,973
Dec 19, 2025
95.00
96.47
94.70
95.98
95.79
4,492,020
Dec 18, 2025
94.80
96.78
94.75
95.36
95.17
5,054,588
Dec 17, 2025
95.00
95.42
92.81
95.31
95.12
7,805,776
Dec 16, 2025
95.70
98.85
94.80
95.53
95.34
16,202,515
Dec 15, 2025
93.65
93.65
91.72
92.06
91.87
6,143,856
Dec 12, 2025
94.03
94.51
93.31
93.65
93.46
5,726,702
Dec 11, 2025
95.45
95.65
94.00
94.01
93.82
5,034,835
Dec 10, 2025
96.19
96.19
94.00
95.45
95.26
6,664,825
Dec 9, 2025
99.00
99.17
96.01
96.19
96.00
7,507,908
Dec 8, 2025
100.07
100.45
99.02
99.20
99.00
5,467,095
Dec 5, 2025
99.11
99.75
96.75
99.73
99.53
5,830,879
Dec 4, 2025
99.80
100.49
99.02
99.39
99.19
2,853,926
Dec 3, 2025
98.99
100.95
98.99
100.27
100.07
4,894,253
Dec 2, 2025
100.12
100.17
98.82
98.98
98.78
4,448,416
Dec 1, 2025
99.12
100.19
99.11
100.09
99.89
4,179,954
Nov 28, 2025
99.92
99.97
99.02
99.26
99.06
3,813,868
Nov 27, 2025
99.35
100.11
98.89
99.66
99.46
3,934,717
Nov 26, 2025
99.26
101.10
99.13
99.56
99.36
4,893,007
Nov 25, 2025
99.69
100.79
99.22
99.46
99.26
5,312,683
Nov 24, 2025
99.00
99.70
98.68
99.36
99.16
3,719,824
Nov 21, 2025
100.80
101.38
98.71
98.91
98.71
6,731,229
Nov 20, 2025
102.31
102.93
101.63
101.69
101.48
3,859,365
Nov 19, 2025
102.35
102.90
101.57
102.32
102.11
4,316,993
Nov 18, 2025
101.88
102.64
101.80
102.60
102.39
4,487,840
Nov 17, 2025
104.89
105.25
102.03
102.16
101.95
9,107,348
Nov 14, 2025
104.00
106.40
103.66
104.55
104.34
10,807,339
Nov 13, 2025
103.44
104.56
102.75
104.46
104.25
7,764,879
Nov 12, 2025
103.65
104.98
103.28
103.44
103.23
8,734,548
Nov 11, 2025
105.10
105.20
103.58
103.65
103.44
7,622,265
Nov 10, 2025
104.51
105.50
103.40
105.06
104.85
11,750,952
Nov 7, 2025
105.75
106.38
104.16
104.50
104.29
6,848,939
Nov 6, 2025
105.37
106.06
104.70
106.03
105.82
6,125,744
Nov 5, 2025
105.80
107.49
104.90
105.37
105.16
7,308,926
Nov 4, 2025
108.06
108.68
106.10
106.75
106.53
7,024,048
Nov 3, 2025
112.90
113.55
107.10
108.22
108.00
12,124,452
Oct 31, 2025
110.01
114.70
110.01
112.26
112.03
11,017,736
Oct 30, 2025
116.87
117.60
115.01
115.20
114.97
6,783,357
