Jiangxi Changyun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	6.75	6.93	6.74	6.90	6.90	2.22%	7,584,000
Jan 29, 2026	6.79	6.90	6.72	6.75	6.75	-0.74%	4,799,601
Jan 28, 2026	6.87	6.91	6.77	6.80	6.80	-0.87%	3,868,700
Jan 27, 2026	6.96	6.96	6.71	6.86	6.86	-1.86%	4,671,200
Jan 26, 2026	7.01	7.07	6.85	6.99	6.99	-0.29%	5,399,923
Jan 23, 2026	6.95	7.20	6.90	7.01	7.01	0.29%	6,738,977
Jan 22, 2026	6.82	6.99	6.80	6.99	6.99	2.49%	4,651,439
Jan 21, 2026	6.78	6.87	6.73	6.82	6.82	0.15%	4,638,092
Jan 20, 2026	6.81	6.88	6.74	6.81	6.81	-	5,223,301
Jan 19, 2026	6.70	6.81	6.66	6.81	6.81	2.10%	5,184,701
Jan 16, 2026	6.68	6.73	6.61	6.67	6.67	-0.15%	4,209,501
Jan 15, 2026	6.60	6.88	6.59	6.68	6.68	0.75%	7,202,400
Jan 14, 2026	6.66	6.69	6.53	6.63	6.63	-0.45%	6,105,600
Jan 13, 2026	6.64	6.70	6.55	6.66	6.66	0.45%	5,563,300
Jan 12, 2026	6.60	6.65	6.56	6.63	6.63	1.07%	4,503,754
Jan 9, 2026	6.54	6.61	6.45	6.56	6.56	0.77%	5,635,645
Jan 8, 2026	6.39	6.56	6.34	6.51	6.51	1.88%	6,177,100
Jan 7, 2026	6.46	6.47	6.30	6.39	6.39	-1.08%	6,850,400
Jan 6, 2026	6.45	6.54	6.42	6.46	6.46	0.47%	5,819,552
Jan 5, 2026	6.48	6.55	6.41	6.43	6.43	-0.77%	6,642,178
Dec 31, 2025	6.50	6.52	6.39	6.48	6.48	0.15%	3,552,088
Dec 30, 2025	6.53	6.61	6.46	6.47	6.47	-1.22%	3,929,900
Dec 29, 2025	6.60	6.61	6.48	6.55	6.55	-0.15%	4,262,500
Dec 26, 2025	6.66	6.69	6.50	6.56	6.56	-2.38%	8,773,501
Dec 25, 2025	6.67	6.94	6.58	6.72	6.72	1.05%	14,834,400
Dec 24, 2025	6.55	6.65	6.47	6.65	6.65	1.53%	4,235,600
Dec 23, 2025	6.60	6.69	6.47	6.55	6.55	-0.76%	5,469,200
Dec 22, 2025	6.67	6.74	6.59	6.60	6.60	-0.60%	4,824,500
Dec 19, 2025	6.53	6.68	6.53	6.64	6.64	1.37%	4,505,300
Dec 18, 2025	6.42	6.66	6.40	6.55	6.55	1.55%	5,632,900
Dec 17, 2025	6.37	6.48	6.28	6.45	6.45	1.10%	6,052,100
Dec 16, 2025	6.51	6.57	6.33	6.38	6.38	-2.00%	8,927,100
Dec 15, 2025	6.34	6.91	6.31	6.51	6.51	2.84%	11,376,500
Dec 12, 2025	6.47	6.59	6.31	6.33	6.33	-2.16%	8,870,678
Dec 11, 2025	6.66	6.71	6.45	6.47	6.47	-2.56%	6,836,098
Dec 10, 2025	6.79	6.87	6.64	6.64	6.64	-2.21%	4,689,700
Dec 9, 2025	6.84	6.88	6.75	6.79	6.79	-0.88%	4,398,801
Dec 8, 2025	6.87	6.95	6.81	6.85	6.85	0.15%	4,573,200
Dec 5, 2025	6.71	6.85	6.57	6.84	6.84	1.94%	5,309,600
Dec 4, 2025	6.87	6.92	6.70	6.71	6.71	-2.33%	4,861,300
Dec 3, 2025	6.93	6.93	6.80	6.87	6.87	-0.87%	4,065,214
Dec 2, 2025	6.87	6.93	6.72	6.93	6.93	0.43%	5,568,800
Dec 1, 2025	6.99	7.08	6.86	6.90	6.90	-1.29%	5,492,300
Nov 28, 2025	6.89	6.99	6.72	6.99	6.99	1.60%	4,143,500
Nov 27, 2025	6.80	6.91	6.75	6.88	6.88	1.18%	4,636,800
Nov 26, 2025	6.95	7.02	6.77	6.80	6.80	-1.88%	5,196,900
Nov 25, 2025	6.93	6.98	6.84	6.93	6.93	1.32%	4,494,100
Nov 24, 2025	6.81	6.93	6.75	6.84	6.84	2.09%	6,910,900
Nov 21, 2025	7.20	7.34	6.70	6.70	6.70	-7.33%	8,905,900
Nov 20, 2025	7.32	7.37	7.17	7.23	7.23	-0.96%	6,726,400