Skip to main content
Jiangxi Changyun Co., Ltd. (SHA:600561)
China flag China · Delayed Price · Currency is CNY
7.00
+0.09 (1.30%)
Apr 29, 2026, 3:00 PM CST

Jiangxi Changyun Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266.857.056.837.02-1.59%7,170,800
Apr 28, 20266.957.016.846.916.91-0.43%5,609,400
Apr 27, 20266.726.986.676.946.942.66%6,807,365
Apr 24, 20266.636.816.616.766.761.35%4,909,900
Apr 23, 20266.706.756.576.676.67-0.45%4,985,700
Apr 22, 20266.866.896.676.706.70-2.47%5,530,195
Apr 21, 20266.756.906.726.876.871.48%8,234,175
Apr 20, 20266.686.816.556.776.771.65%10,050,280
Apr 17, 20266.576.686.476.666.661.52%7,231,800
Apr 16, 20266.396.576.236.566.563.80%5,308,151
Apr 15, 20266.426.426.276.326.32-0.32%4,370,880
Apr 14, 20266.436.486.246.346.34-0.63%4,567,400
Apr 13, 20266.376.416.216.386.38-0.16%4,963,500
Apr 10, 20266.356.466.276.396.391.27%4,607,600
Apr 9, 20266.646.646.296.316.31-3.07%6,478,300
Apr 8, 20266.556.666.406.516.512.52%7,863,500
Apr 7, 20266.126.416.046.356.353.76%7,577,105
Apr 3, 20266.556.556.106.126.12-5.85%6,933,100
Apr 2, 20266.636.716.416.506.50-2.55%6,981,605
Apr 1, 20266.846.896.576.676.67-0.45%5,588,600
Mar 31, 20266.736.876.636.706.70-0.59%5,334,300
Mar 30, 20266.636.756.456.746.741.66%6,395,605
Mar 27, 20266.436.666.406.636.632.16%4,805,900
Mar 26, 20266.616.706.426.496.49-1.82%5,356,000
Mar 25, 20266.416.666.416.616.613.44%9,167,700
Mar 24, 20266.096.406.026.396.397.21%11,381,320
Mar 23, 20266.286.395.815.965.96-7.74%17,140,100
Mar 20, 20266.806.856.446.466.46-5.00%8,187,000
Mar 19, 20266.947.016.726.806.80-3.13%4,099,400
Mar 18, 20266.917.046.877.027.021.45%4,091,700
Mar 17, 20267.157.176.926.926.92-2.12%4,305,600
Mar 16, 20267.067.196.977.077.070.14%5,726,500
Mar 13, 20267.047.256.967.067.060.28%7,964,000
Mar 12, 20267.137.197.007.047.04-0.98%3,714,900
Mar 11, 20267.207.207.067.117.11-1.25%4,089,600
Mar 10, 20267.067.207.007.207.203.30%4,891,600
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