Jiangxi Changyun Co., Ltd. (SHA:600561)
China · Delayed Price · Currency is CNY 6.46
-0.34 (-5.00%)
Mar 20, 2026, 3:00 PM CST
Jiangxi Changyun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 6.80 | 6.85 | 6.50 | 6.53 | - | -3.97% | 4,208,200 |
| Mar 19, 2026 | 6.94 | 7.01 | 6.72 | 6.80 | 6.80 | -3.13% | 4,099,400 |
| Mar 18, 2026 | 6.91 | 7.04 | 6.87 | 7.02 | 7.02 | 1.45% | 4,091,700 |
| Mar 17, 2026 | 7.15 | 7.17 | 6.92 | 6.92 | 6.92 | -2.12% | 4,305,600 |
| Mar 16, 2026 | 7.06 | 7.19 | 6.97 | 7.07 | 7.07 | 0.14% | 5,726,500 |
| Mar 13, 2026 | 7.04 | 7.25 | 6.96 | 7.06 | 7.06 | 0.28% | 7,964,000 |
| Mar 12, 2026 | 7.13 | 7.19 | 7.00 | 7.04 | 7.04 | -0.98% | 3,714,900 |
| Mar 11, 2026 | 7.20 | 7.20 | 7.06 | 7.11 | 7.11 | -1.25% | 4,089,600 |
| Mar 10, 2026 | 7.06 | 7.20 | 7.00 | 7.20 | 7.20 | 3.30% | 4,891,600 |
| Mar 9, 2026 | 7.04 | 7.09 | 6.90 | 6.97 | 6.97 | -1.69% | 4,588,494 |
| Mar 6, 2026 | 6.78 | 7.09 | 6.76 | 7.09 | 7.09 | 3.96% | 5,390,601 |
| Mar 5, 2026 | 6.90 | 6.96 | 6.75 | 6.82 | 6.82 | 1.49% | 4,773,817 |
| Mar 4, 2026 | 6.81 | 6.92 | 6.68 | 6.72 | 6.72 | -2.89% | 5,476,900 |
| Mar 3, 2026 | 6.93 | 7.13 | 6.88 | 6.92 | 6.92 | -0.29% | 7,636,652 |
| Mar 2, 2026 | 7.18 | 7.28 | 6.90 | 6.94 | 6.94 | -3.34% | 8,100,617 |
| Feb 27, 2026 | 7.20 | 7.26 | 7.14 | 7.18 | 7.18 | -0.69% | 3,471,100 |
| Feb 26, 2026 | 7.26 | 7.36 | 7.18 | 7.23 | 7.23 | -0.41% | 3,398,925 |
| Feb 25, 2026 | 7.27 | 7.36 | 7.23 | 7.26 | 7.26 | 0.28% | 4,550,358 |
| Feb 24, 2026 | 7.15 | 7.32 | 7.10 | 7.24 | 7.24 | 1.97% | 5,973,600 |
| Feb 13, 2026 | 7.14 | 7.19 | 7.08 | 7.10 | 7.10 | -0.28% | 3,428,300 |
| Feb 12, 2026 | 7.20 | 7.24 | 7.05 | 7.12 | 7.12 | -1.11% | 6,059,600 |
| Feb 11, 2026 | 7.23 | 7.26 | 7.16 | 7.20 | 7.20 | -0.41% | 2,712,400 |
| Feb 10, 2026 | 7.24 | 7.28 | 7.19 | 7.23 | 7.23 | 0.14% | 4,319,500 |
| Feb 9, 2026 | 7.19 | 7.24 | 7.10 | 7.22 | 7.22 | 1.98% | 4,845,829 |
| Feb 6, 2026 | 7.09 | 7.19 | 6.97 | 7.08 | 7.08 | -0.56% | 4,307,220 |
| Feb 5, 2026 | 7.08 | 7.18 | 7.05 | 7.12 | 7.12 | 0.56% | 4,762,900 |
| Feb 4, 2026 | 7.04 | 7.11 | 6.95 | 7.08 | 7.08 | 1.00% | 5,520,020 |
| Feb 3, 2026 | 6.92 | 7.04 | 6.86 | 7.01 | 7.01 | 1.89% | 6,492,720 |
| Feb 2, 2026 | 6.90 | 7.04 | 6.86 | 6.88 | 6.88 | -0.29% | 8,819,700 |
| 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 |