Jiangxi Changyun Co., Ltd. (600561.SS) SHH

6.02

-0.28(-4.44%)

Updated at June 02 03:00PM

Currency In CNY

600561.SS Historical Return

If you invested ¥1000 in Jiangxi Changyun Co., Ltd. (600561.SS) 10 years ago, it would be worth ¥519.86 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,468.29, while ¥1000 invested 1 year ago would be worth ¥838.44. This corresponds to total returns of -48.01%, 46.83%, -16.16%, respectively, with annualized returns of -6.33%, 7.98%, -16.16%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600561.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	6.41	6.02	6.02	6.44	5.95	6.98M
June 01, 2026	5.99	6.3	6.3	6.34	5.91	8.45M
May 29, 2026	6.25	6.06	6.06	6.31	6.01	4.87M
May 28, 2026	6.27	6.23	6.23	6.35	6.1	6.11M
May 27, 2026	6.48	6.27	6.27	6.52	6.06	11.14M
May 26, 2026	6.56	6.48	6.48	6.64	6.41	6.22M
May 25, 2026	6.77	6.57	6.57	6.94	6.54	5.34M
May 22, 2026	6.61	6.79	6.79	6.81	6.45	5.39M
May 21, 2026	6.86	6.57	6.57	6.99	6.53	5.81M
May 20, 2026	7	6.86	6.86	7.04	6.8	4.68M
May 19, 2026	6.94	7	7	7.01	6.87	4.71M
May 18, 2026	6.89	6.94	6.94	6.97	6.77	5.32M
May 15, 2026	6.99	6.85	6.85	7.01	6.77	6.16M
May 14, 2026	7.03	7	7	7.07	6.92	5.58M
May 13, 2026	7	6.94	6.94	7.29	6.93	6.94M
May 12, 2026	7.03	6.96	6.96	7.11	6.94	4.5M
May 11, 2026	7.13	7.04	7.04	7.14	6.97	5.67M
May 08, 2026	7.03	7.07	7.07	7.12	6.95	4.51M
May 07, 2026	6.99	7.03	7.03	7.18	6.92	7.78M
May 06, 2026	7.07	6.99	6.99	7.1	6.9	8.35M
April 30, 2026	7	6.94	6.94	7.05	6.91	8.58M
April 29, 2026	6.85	7	7	7.06	6.83	9.83M
April 28, 2026	6.95	6.91	6.91	7.01	6.84	5.61M
April 27, 2026	6.72	6.94	6.94	6.98	6.67	6.81M
April 24, 2026	6.63	6.76	6.76	6.81	6.61	4.91M
April 23, 2026	6.7	6.67	6.67	6.75	6.57	4.99M
April 22, 2026	6.86	6.7	6.7	6.89	6.67	5.53M
April 21, 2026	6.75	6.87	6.87	6.9	6.72	8.23M
April 20, 2026	6.68	6.77	6.77	6.81	6.55	10.05M
April 17, 2026	6.57	6.66	6.66	6.68	6.47	7.23M
April 16, 2026	6.39	6.56	6.56	6.57	6.23	5.31M
April 15, 2026	6.42	6.32	6.32	6.42	6.27	4.37M
April 14, 2026	6.43	6.34	6.34	6.48	6.24	4.57M
April 13, 2026	6.37	6.38	6.38	6.41	6.21	4.96M
April 10, 2026	6.35	6.39	6.39	6.46	6.27	4.61M
April 09, 2026	6.64	6.31	6.31	6.64	6.29	6.48M
April 08, 2026	6.55	6.51	6.51	6.66	6.4	7.86M
April 07, 2026	6.12	6.35	6.35	6.41	6.04	7.58M
April 03, 2026	6.55	6.12	6.12	6.55	6.1	6.93M
April 02, 2026	6.63	6.46	6.5	6.71	6.41	6.41M
April 01, 2026	6.84	6.67	6.67	6.89	6.57	5.59M
March 31, 2026	6.73	6.7	6.7	6.87	6.63	5.33M
March 30, 2026	6.63	6.74	6.74	6.75	6.45	6.4M
March 27, 2026	6.43	6.63	6.63	6.66	6.4	4.81M
March 26, 2026	6.61	6.49	6.49	6.7	6.42	5.36M
March 25, 2026	6.41	6.61	6.61	6.66	6.41	9.17M
March 24, 2026	6.09	6.39	6.39	6.4	6.02	11.38M
March 23, 2026	6.28	5.96	5.96	6.39	5.81	17.14M
March 20, 2026	6.8	6.46	6.46	6.85	6.44	8.19M
March 19, 2026	6.94	6.8	6.8	7.01	6.72	4.1M
March 18, 2026	6.91	7.02	7.02	7.04	6.87	4.09M
March 17, 2026	7.15	6.92	6.92	7.17	6.92	4.31M
March 16, 2026	7.06	7.07	7.07	7.19	6.97	5.73M
March 13, 2026	7.04	7.06	7.06	7.25	6.96	7.96M
March 12, 2026	7.13	7.04	7.04	7.19	7	3.71M
March 11, 2026	7.2	7.11	7.11	7.2	7.06	4.09M
March 10, 2026	7.06	7.15	7.2	7.18	7	2.52M
March 09, 2026	7.04	6.97	6.97	7.09	6.9	4.59M
March 06, 2026	6.78	7.09	7.09	7.09	6.76	5.39M
March 05, 2026	6.9	6.82	6.82	6.96	6.75	4.77M