Jiangxi Changyun Co., Ltd. Class A 600561
SSE · China · Transportation
CNY 6.02-0.05 (-0.82%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.02 | -0.82% | CNY 6.08 | CNY 6.12 | CNY 5.96 | 2.94M |
| 2026-09-29 | CNY 6.07 | +3.23% | CNY 5.89 | CNY 6.12 | CNY 5.84 | 4.46M |
| 2026-09-28 | CNY 5.88 | 0.00% | CNY 5.90 | CNY 5.95 | CNY 5.81 | 4.15M |
| 2026-09-24 | CNY 5.88 | +0.51% | CNY 5.85 | CNY 5.93 | CNY 5.79 | 3.56M |
| 2026-09-23 | CNY 5.85 | -0.85% | CNY 5.93 | CNY 5.93 | CNY 5.77 | 3.57M |
| 2026-09-22 | CNY 5.90 | +0.85% | CNY 5.88 | CNY 5.96 | CNY 5.75 | 4.18M |
| 2026-09-21 | CNY 5.85 | +2.45% | CNY 5.71 | CNY 5.86 | CNY 5.71 | 4.00M |
| 2026-09-18 | CNY 5.71 | -0.70% | CNY 5.76 | CNY 5.84 | CNY 5.69 | 3.87M |
| 2026-09-17 | CNY 5.75 | +0.70% | CNY 5.71 | CNY 5.78 | CNY 5.54 | 4.81M |
| 2026-09-16 | CNY 5.71 | +1.96% | CNY 5.50 | CNY 5.74 | CNY 5.50 | 5.43M |
| 2026-09-15 | CNY 5.60 | -4.92% | CNY 5.88 | CNY 5.88 | CNY 5.51 | 6.69M |
| 2026-09-14 | CNY 5.89 | +0.34% | CNY 5.88 | CNY 5.99 | CNY 5.79 | 5.88M |
| 2026-09-11 | CNY 5.87 | -3.77% | CNY 6.02 | CNY 6.07 | CNY 5.79 | 6.98M |
| 2026-09-10 | CNY 6.10 | -1.13% | CNY 6.14 | CNY 6.19 | CNY 6.02 | 4.01M |
| 2026-09-09 | CNY 6.17 | -1.28% | CNY 6.26 | CNY 6.26 | CNY 6.13 | 4.68M |
| 2026-09-08 | CNY 6.25 | +1.46% | CNY 6.16 | CNY 6.27 | CNY 6.15 | 3.29M |
| 2026-09-07 | CNY 6.16 | +0.49% | CNY 6.07 | CNY 6.19 | CNY 6.07 | 3.42M |
| 2026-09-04 | CNY 6.13 | +0.82% | CNY 6.09 | CNY 6.22 | CNY 6.07 | 4.66M |
| 2026-09-03 | CNY 6.08 | -1.62% | CNY 6.21 | CNY 6.29 | CNY 6.06 | 3.89M |
| 2026-09-02 | CNY 6.18 | -1.12% | CNY 6.22 | CNY 6.22 | CNY 6.08 | 5.33M |
| 2026-09-01 | CNY 6.25 | +1.46% | CNY 6.12 | CNY 6.29 | CNY 6.01 | 6.73M |
| 2026-08-31 | CNY 6.16 | +3.53% | CNY 5.95 | CNY 6.23 | CNY 5.92 | 7.58M |
| 2026-08-28 | CNY 5.95 | +3.12% | CNY 5.77 | CNY 5.99 | CNY 5.75 | 5.38M |
| 2026-08-27 | CNY 5.77 | -0.35% | CNY 5.80 | CNY 5.82 | CNY 5.72 | 3.16M |
| 2026-08-26 | CNY 5.79 | -0.34% | CNY 5.83 | CNY 5.86 | CNY 5.76 | 3.54M |
| 2026-08-25 | CNY 5.81 | +2.65% | CNY 5.65 | CNY 5.82 | CNY 5.58 | 3.71M |
| 2026-08-24 | CNY 5.66 | -1.05% | CNY 5.71 | CNY 5.75 | CNY 5.50 | 3.99M |
| 2026-08-21 | CNY 5.72 | 0.00% | CNY 5.67 | CNY 5.74 | CNY 5.56 | 3.46M |
| 2026-08-20 | CNY 5.72 | +2.69% | CNY 5.61 | CNY 5.75 | CNY 5.57 | 4.69M |
| 2026-08-19 | CNY 5.57 | -1.94% | CNY 5.68 | CNY 5.70 | CNY 5.54 | 5.11M |
| 2026-08-18 | CNY 5.68 | -0.53% | CNY 5.71 | CNY 5.72 | CNY 5.63 | 2.31M |
| 2026-08-17 | CNY 5.71 | +1.78% | CNY 5.61 | CNY 5.73 | CNY 5.51 | 3.92M |
| 2026-08-14 | CNY 5.61 | +0.18% | CNY 5.60 | CNY 5.65 | CNY 5.51 | 2.56M |
| 2026-08-13 | CNY 5.60 | -1.41% | CNY 5.68 | CNY 5.72 | CNY 5.59 | 3.67M |
| 2026-08-12 | CNY 5.68 | -0.35% | CNY 5.65 | CNY 5.74 | CNY 5.62 | 4.52M |
| 2026-08-11 | CNY 5.70 | -1.38% | CNY 5.56 | CNY 5.75 | CNY 5.56 | 5.97M |
| 2026-08-10 | CNY 5.78 | +5.09% | CNY 5.50 | CNY 5.79 | CNY 5.47 | 6.80M |
| 2026-08-07 | CNY 5.50 | -1.26% | CNY 5.56 | CNY 5.56 | CNY 5.37 | 4.13M |
| 2026-08-06 | CNY 5.57 | +2.20% | CNY 5.45 | CNY 5.57 | CNY 5.34 | 5.14M |
| 2026-08-05 | CNY 5.45 | -0.55% | CNY 5.55 | CNY 5.62 | CNY 5.34 | 7.05M |
| 2026-08-04 | CNY 5.48 | -0.90% | CNY 5.54 | CNY 5.69 | CNY 5.48 | 7.18M |
| 2026-08-03 | CNY 5.53 | +5.53% | CNY 5.30 | CNY 5.59 | CNY 5.25 | 8.15M |
| 2026-07-31 | CNY 5.24 | +2.14% | CNY 5.09 | CNY 5.26 | CNY 5.08 | 4.23M |
| 2026-07-30 | CNY 5.13 | +0.59% | CNY 5.11 | CNY 5.23 | CNY 5.02 | 5.35M |
| 2026-07-29 | CNY 5.10 | +3.45% | CNY 4.96 | CNY 5.11 | CNY 4.93 | 4.76M |
| 2026-07-28 | CNY 4.93 | +1.02% | CNY 4.88 | CNY 5.02 | CNY 4.84 | 4.03M |
| 2026-07-27 | CNY 4.88 | +2.31% | CNY 4.76 | CNY 4.95 | CNY 4.71 | 4.74M |
| 2026-07-24 | CNY 4.77 | -2.05% | CNY 4.82 | CNY 4.87 | CNY 4.68 | 6.71M |
| 2026-07-23 | CNY 4.87 | +4.28% | CNY 4.64 | CNY 4.89 | CNY 4.62 | 5.77M |
| 2026-07-22 | CNY 4.67 | -1.68% | CNY 4.73 | CNY 4.84 | CNY 4.64 | 4.63M |
| 2026-07-21 | CNY 4.75 | -2.46% | CNY 4.86 | CNY 4.90 | CNY 4.56 | 8.10M |
| 2026-07-20 | CNY 4.87 | -3.94% | CNY 5.08 | CNY 5.25 | CNY 4.82 | 7.67M |
| 2026-07-17 | CNY 5.07 | -4.16% | CNY 5.33 | CNY 5.50 | CNY 5.00 | 6.64M |
| 2026-07-16 | CNY 5.29 | +1.93% | CNY 5.16 | CNY 5.36 | CNY 5.12 | 4.39M |
| 2026-07-15 | CNY 5.19 | +0.97% | CNY 5.13 | CNY 5.25 | CNY 5.05 | 4.78M |
| 2026-07-14 | CNY 5.14 | +3.42% | CNY 4.96 | CNY 5.16 | CNY 4.88 | 6.05M |
| 2026-07-13 | CNY 4.97 | -3.12% | CNY 5.13 | CNY 5.15 | CNY 4.93 | 5.59M |
| 2026-07-10 | CNY 5.13 | +3.43% | CNY 4.97 | CNY 5.24 | CNY 4.85 | 6.54M |
| 2026-07-09 | CNY 4.96 | -1.78% | CNY 5.02 | CNY 5.09 | CNY 4.86 | 5.25M |
| 2026-07-08 | CNY 5.05 | -0.20% | CNY 5.05 | CNY 5.10 | CNY 4.92 | 3.50M |
| 2026-07-07 | CNY 5.06 | -3.98% | CNY 5.30 | CNY 5.32 | CNY 5.00 | 6.38M |
| 2026-07-06 | CNY 5.27 | -0.38% | CNY 5.32 | CNY 5.37 | CNY 5.21 | 5.31M |
| 2026-07-03 | CNY 5.29 | +2.52% | CNY 5.17 | CNY 5.34 | CNY 5.14 | 5.28M |
| 2026-07-02 | CNY 5.16 | -0.19% | CNY 5.20 | CNY 5.36 | CNY 5.13 | 5.62M |
| 2026-07-01 | CNY 5.17 | +4.44% | CNY 4.94 | CNY 5.27 | CNY 4.91 | 7.85M |
| 2026-06-30 | CNY 4.95 | -1.79% | CNY 5.06 | CNY 5.12 | CNY 4.91 | 4.97M |
| 2026-06-29 | CNY 5.04 | -0.59% | CNY 5.07 | CNY 5.13 | CNY 4.82 | 5.61M |
| 2026-06-26 | CNY 5.07 | -0.98% | CNY 5.12 | CNY 5.16 | CNY 4.97 | 4.96M |
| 2026-06-25 | CNY 5.12 | -1.54% | CNY 5.23 | CNY 5.25 | CNY 5.04 | 4.84M |
| 2026-06-24 | CNY 5.20 | -6.31% | CNY 5.60 | CNY 5.66 | CNY 5.17 | 6.02M |
| 2026-06-23 | CNY 5.55 | +2.21% | CNY 5.43 | CNY 5.68 | CNY 5.37 | 6.42M |
| 2026-06-22 | CNY 5.43 | +1.31% | CNY 5.34 | CNY 5.47 | CNY 5.15 | 5.68M |
| 2026-06-18 | CNY 5.36 | -1.29% | CNY 5.36 | CNY 5.45 | CNY 5.19 | 6.30M |
| 2026-06-17 | CNY 5.43 | -1.63% | CNY 5.54 | CNY 5.54 | CNY 5.33 | 5.95M |
| 2026-06-16 | CNY 5.52 | +0.36% | CNY 5.50 | CNY 5.57 | CNY 5.28 | 6.12M |
| 2026-06-15 | CNY 5.50 | -1.43% | CNY 5.66 | CNY 5.77 | CNY 5.40 | 6.49M |
| 2026-06-12 | CNY 5.58 | +0.36% | CNY 5.58 | CNY 5.66 | CNY 5.43 | 4.36M |
| 2026-06-11 | CNY 5.56 | -1.94% | CNY 5.66 | CNY 5.67 | CNY 5.43 | 3.77M |
| 2026-06-10 | CNY 5.67 | +0.18% | CNY 5.65 | CNY 5.77 | CNY 5.51 | 5.32M |
| 2026-06-09 | CNY 5.66 | +0.18% | CNY 5.71 | CNY 5.82 | CNY 5.58 | 4.50M |
| 2026-06-08 | CNY 5.65 | -3.91% | CNY 5.74 | CNY 5.93 | CNY 5.59 | 6.48M |
| 2026-06-05 | CNY 5.88 | +2.26% | CNY 5.75 | CNY 5.98 | CNY 5.61 | 5.84M |
| 2026-06-04 | CNY 5.75 | -2.71% | CNY 5.85 | CNY 5.98 | CNY 5.68 | 5.10M |
| 2026-06-03 | CNY 5.91 | -1.83% | CNY 6.01 | CNY 6.05 | CNY 5.80 | 6.22M |
| 2026-06-02 | CNY 6.02 | -4.44% | CNY 6.41 | CNY 6.44 | CNY 5.95 | 6.98M |
| 2026-06-01 | CNY 6.30 | +3.96% | CNY 5.99 | CNY 6.34 | CNY 5.91 | 8.45M |
| 2026-05-29 | CNY 6.06 | -2.73% | CNY 6.25 | CNY 6.31 | CNY 6.01 | 4.87M |
| 2026-05-28 | CNY 6.23 | -0.64% | CNY 6.27 | CNY 6.35 | CNY 6.10 | 6.11M |
| 2026-05-27 | CNY 6.27 | -3.24% | CNY 6.48 | CNY 6.52 | CNY 6.06 | 11.14M |
| 2026-05-26 | CNY 6.48 | -1.37% | CNY 6.56 | CNY 6.64 | CNY 6.41 | 6.22M |