Skip to main content
Jiangxi Changyun Co., Ltd. (SHA:600561)
China flag China · Delayed Price · Currency is CNY
6.97
-0.12 (-1.69%)
Mar 9, 2026, 3:00 PM CST

Jiangxi Changyun Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.047.096.906.976.97-1.69%4,588,494
Mar 6, 20266.787.096.767.097.093.96%5,390,601
Mar 5, 20266.906.966.756.826.821.49%4,773,817
Mar 4, 20266.816.926.686.726.72-2.89%5,476,900
Mar 3, 20266.937.136.886.926.92-0.29%7,636,652
Mar 2, 20267.187.286.906.946.94-3.34%8,100,617
Feb 27, 20267.207.267.147.187.18-0.69%3,471,100
Feb 26, 20267.267.367.187.237.23-0.41%3,398,925
Feb 25, 20267.277.367.237.267.260.28%4,550,358
Feb 24, 20267.157.327.107.247.241.97%5,973,600
Feb 13, 20267.147.197.087.107.10-0.28%3,428,300
Feb 12, 20267.207.247.057.127.12-1.11%6,059,600
Feb 11, 20267.237.267.167.207.20-0.41%2,712,400
Feb 10, 20267.247.287.197.237.230.14%4,319,500
Feb 9, 20267.197.247.107.227.221.98%4,845,829
Feb 6, 20267.097.196.977.087.08-0.56%4,307,220
Feb 5, 20267.087.187.057.127.120.56%4,762,900
Feb 4, 20267.047.116.957.087.081.00%5,520,020
Feb 3, 20266.927.046.867.017.011.89%6,492,720
Feb 2, 20266.907.046.866.886.88-0.29%8,819,700
Jan 30, 20266.756.936.746.906.902.22%7,584,000
Jan 29, 20266.796.906.726.756.75-0.74%4,799,601
Jan 28, 20266.876.916.776.806.80-0.87%3,868,700
Jan 27, 20266.966.966.716.866.86-1.86%4,671,200
Jan 26, 20267.017.076.856.996.99-0.29%5,399,923
Jan 23, 20266.957.206.907.017.010.29%6,738,977
Jan 22, 20266.826.996.806.996.992.49%4,651,439
Jan 21, 20266.786.876.736.826.820.15%4,638,092
Jan 20, 20266.816.886.746.816.81-5,223,301
Jan 19, 20266.706.816.666.816.812.10%5,184,701
Jan 16, 20266.686.736.616.676.67-0.15%4,209,501
Jan 15, 20266.606.886.596.686.680.75%7,202,400
Jan 14, 20266.666.696.536.636.63-0.45%6,105,600
Jan 13, 20266.646.706.556.666.660.45%5,563,300
Jan 12, 20266.606.656.566.636.631.07%4,503,754
Jan 9, 20266.546.616.456.566.560.77%5,635,645
Jan 8, 20266.396.566.346.516.511.88%6,177,100
Jan 7, 20266.466.476.306.396.39-1.08%6,850,400
Jan 6, 20266.456.546.426.466.460.47%5,819,552
Jan 5, 20266.486.556.416.436.43-0.77%6,642,178
Dec 31, 20256.506.526.396.486.480.15%3,552,088
Dec 30, 20256.536.616.466.476.47-1.22%3,929,900
Dec 29, 20256.606.616.486.556.55-0.15%4,262,500
Dec 26, 20256.666.696.506.566.56-2.38%8,773,501
Dec 25, 20256.676.946.586.726.721.05%14,834,400
Dec 24, 20256.556.656.476.656.651.53%4,235,600
Dec 23, 20256.606.696.476.556.55-0.76%5,469,200
Dec 22, 20256.676.746.596.606.60-0.60%4,824,500
Dec 19, 20256.536.686.536.646.641.37%4,505,300
Dec 18, 20256.426.666.406.556.551.55%5,632,900
Dec 17, 20256.376.486.286.456.451.10%6,052,100
Dec 16, 20256.516.576.336.386.38-2.00%8,927,100
Dec 15, 20256.346.916.316.516.512.84%11,376,500
Dec 12, 20256.476.596.316.336.33-2.16%8,870,678
Dec 11, 20256.666.716.456.476.47-2.56%6,836,098
Dec 10, 20256.796.876.646.646.64-2.21%4,689,700
Dec 9, 20256.846.886.756.796.79-0.88%4,398,801
Dec 8, 20256.876.956.816.856.850.15%4,573,200
Dec 5, 20256.716.856.576.846.841.94%5,309,600
Dec 4, 20256.876.926.706.716.71-2.33%4,861,300
Dec 3, 20256.936.936.806.876.87-0.87%4,065,214
Dec 2, 20256.876.936.726.936.930.43%5,568,800
Dec 1, 20256.997.086.866.906.90-1.29%5,492,300
Nov 28, 20256.896.996.726.996.991.60%4,143,500
Nov 27, 20256.806.916.756.886.881.18%4,636,800
Nov 26, 20256.957.026.776.806.80-1.88%5,196,900
Nov 25, 20256.936.986.846.936.931.32%4,494,100
Nov 24, 20256.816.936.756.846.842.09%6,910,900
Nov 21, 20257.207.346.706.706.70-7.33%8,905,900
Nov 20, 20257.327.377.177.237.23-0.96%6,726,400
Nov 19, 20257.537.557.127.307.30-2.54%9,391,700
Nov 18, 20257.707.707.417.497.49-2.22%6,664,200
Nov 17, 20257.677.747.607.667.66-0.13%4,712,600
Nov 14, 20257.577.757.467.677.671.19%7,278,806
Nov 13, 20257.547.617.477.587.580.53%6,998,210
Nov 12, 20257.517.647.347.547.540.67%5,521,600
Nov 11, 20257.437.537.397.497.490.94%4,606,178
Nov 10, 20257.467.487.377.427.42-0.40%5,508,000
Nov 7, 20257.437.497.377.457.450.54%4,659,400
Nov 6, 20257.497.517.337.417.41-0.94%6,295,300
Nov 5, 20257.467.577.327.487.480.81%8,260,101
Nov 4, 20257.287.467.217.427.422.34%9,212,100
Nov 3, 20257.107.307.057.257.252.11%7,328,800
Oct 31, 20256.997.136.997.107.101.87%4,370,852
Oct 30, 20256.997.056.896.976.97-0.43%5,921,001
Oct 29, 20257.207.206.857.007.00-3.05%10,785,150
Oct 28, 20257.247.317.177.227.22-1.37%7,663,300
Oct 27, 20257.367.387.197.327.32-0.41%7,905,019
Oct 24, 20257.357.447.267.357.350.55%8,760,765
Oct 23, 20257.357.407.227.317.31-0.14%10,130,500
Oct 22, 20257.147.357.147.327.320.97%14,156,290
Oct 21, 20256.907.456.817.257.255.84%19,475,030
Oct 20, 20256.766.856.706.856.851.63%6,164,705
Oct 17, 20256.756.826.676.746.740.30%6,949,862
Oct 16, 20256.766.766.686.726.72-0.44%4,726,975
Oct 15, 20256.806.826.706.756.75-0.30%5,622,000
Oct 14, 20256.836.876.666.776.770.59%7,089,600
Oct 13, 20256.456.806.366.736.73-0.74%10,553,180
Oct 10, 20256.607.146.526.786.781.80%15,188,050
Oct 9, 20256.696.696.516.666.66-4.72%19,594,360