Jiangxi Changyun Co., Ltd. (600561.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600561.SS Historical Return
If you invested ¥1000 in Jiangxi Changyun Co., Ltd. (600561.SS) 10 years ago, it would be worth ¥438.78 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,131.58, while ¥1000 invested 1 year ago would be worth ¥903.9. This corresponds to total returns of -56.12%, 13.16%, -9.61%, respectively, with annualized returns of -7.92%, 2.51%, -9.61%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600561.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 6.08 | 6.02 | 6.02 | 6.12 | 5.96 | 2.94M |
| September 29, 2026 | 5.89 | 6.07 | 6.07 | 6.12 | 5.84 | 4.46M |
| September 28, 2026 | 5.9 | 5.88 | 5.88 | 5.95 | 5.81 | 4.15M |
| September 24, 2026 | 5.85 | 5.88 | 5.88 | 5.93 | 5.79 | 3.56M |
| September 23, 2026 | 5.93 | 5.85 | 5.85 | 5.93 | 5.77 | 3.57M |
| September 22, 2026 | 5.88 | 5.9 | 5.9 | 5.96 | 5.75 | 4.18M |
| September 21, 2026 | 5.71 | 5.85 | 5.85 | 5.86 | 5.71 | 4M |
| September 18, 2026 | 5.76 | 5.71 | 5.71 | 5.84 | 5.69 | 3.87M |
| September 17, 2026 | 5.71 | 5.75 | 5.75 | 5.78 | 5.54 | 4.81M |
| September 16, 2026 | 5.5 | 5.71 | 5.71 | 5.74 | 5.5 | 5.43M |
| September 15, 2026 | 5.88 | 5.6 | 5.6 | 5.88 | 5.51 | 6.69M |
| September 11, 2026 | 6.02 | 5.87 | 5.87 | 6.07 | 5.79 | 6.98M |
| September 10, 2026 | 6.14 | 6.1 | 6.1 | 6.19 | 6.02 | 4.01M |
| September 09, 2026 | 6.26 | 6.17 | 6.17 | 6.26 | 6.13 | 4.68M |
| September 08, 2026 | 6.16 | 6.25 | 6.25 | 6.27 | 6.15 | 3.29M |
| September 07, 2026 | 6.07 | 6.16 | 6.16 | 6.19 | 6.07 | 3.42M |
| September 04, 2026 | 6.09 | 6.13 | 6.13 | 6.22 | 6.07 | 4.66M |
| September 03, 2026 | 6.21 | 6.08 | 6.08 | 6.29 | 6.06 | 3.89M |
| September 02, 2026 | 6.22 | 6.18 | 6.18 | 6.22 | 6.08 | 5.33M |
| September 01, 2026 | 6.12 | 6.25 | 6.25 | 6.29 | 6.01 | 6.73M |
| August 31, 2026 | 5.95 | 6.16 | 6.16 | 6.23 | 5.92 | 7.58M |
| August 28, 2026 | 5.77 | 5.95 | 5.95 | 5.99 | 5.75 | 5.38M |
| August 27, 2026 | 5.8 | 5.77 | 5.77 | 5.82 | 5.72 | 3.16M |
| August 26, 2026 | 5.83 | 5.79 | 5.79 | 5.86 | 5.76 | 3.54M |
| August 25, 2026 | 5.65 | 5.81 | 5.81 | 5.82 | 5.58 | 3.71M |
| August 24, 2026 | 5.71 | 5.66 | 5.66 | 5.75 | 5.5 | 3.99M |
| August 21, 2026 | 5.67 | 5.72 | 5.72 | 5.74 | 5.56 | 3.46M |
| August 20, 2026 | 5.61 | 5.72 | 5.72 | 5.75 | 5.57 | 4.69M |
| August 19, 2026 | 5.68 | 5.57 | 5.57 | 5.7 | 5.54 | 5.11M |
| August 18, 2026 | 5.71 | 5.68 | 5.68 | 5.72 | 5.63 | 2.31M |
| August 17, 2026 | 5.61 | 5.71 | 5.71 | 5.73 | 5.51 | 3.92M |
| August 14, 2026 | 5.6 | 5.61 | 5.61 | 5.65 | 5.51 | 2.56M |
| August 13, 2026 | 5.68 | 5.6 | 5.6 | 5.72 | 5.59 | 3.67M |
| August 12, 2026 | 5.65 | 5.68 | 5.68 | 5.74 | 5.62 | 4.52M |
| August 11, 2026 | 5.56 | 5.7 | 5.7 | 5.75 | 5.56 | 5.97M |
| August 10, 2026 | 5.5 | 5.78 | 5.78 | 5.79 | 5.47 | 6.8M |
| August 07, 2026 | 5.56 | 5.5 | 5.5 | 5.56 | 5.37 | 4.13M |
| August 06, 2026 | 5.45 | 5.57 | 5.57 | 5.57 | 5.34 | 5.14M |
| August 05, 2026 | 5.55 | 5.45 | 5.45 | 5.62 | 5.34 | 7.05M |
| August 04, 2026 | 5.54 | 5.48 | 5.48 | 5.69 | 5.48 | 7.18M |
| August 03, 2026 | 5.3 | 5.53 | 5.53 | 5.59 | 5.25 | 8.15M |
| July 31, 2026 | 5.09 | 5.24 | 5.24 | 5.26 | 5.08 | 4.23M |
| July 30, 2026 | 5.11 | 5.13 | 5.13 | 5.23 | 5.02 | 5.35M |
| July 29, 2026 | 4.96 | 5.1 | 5.1 | 5.11 | 4.93 | 4.76M |
| July 28, 2026 | 4.88 | 4.93 | 4.93 | 5.02 | 4.84 | 4.03M |
| July 27, 2026 | 4.76 | 4.88 | 4.88 | 4.95 | 4.71 | 4.74M |
| July 23, 2026 | 4.64 | 4.87 | 4.87 | 4.89 | 4.62 | 5.77M |
| July 22, 2026 | 4.73 | 4.67 | 4.67 | 4.84 | 4.64 | 4.63M |
| July 21, 2026 | 4.86 | 4.75 | 4.75 | 4.9 | 4.56 | 8.1M |
| July 20, 2026 | 5.08 | 4.87 | 4.87 | 5.25 | 4.82 | 7.67M |
| July 17, 2026 | 5.33 | 5.07 | 5.07 | 5.5 | 5 | 6.64M |
| July 16, 2026 | 5.16 | 5.29 | 5.29 | 5.36 | 5.12 | 4.39M |
| July 15, 2026 | 5.13 | 5.19 | 5.19 | 5.25 | 5.05 | 4.78M |
| July 14, 2026 | 4.96 | 5.14 | 5.14 | 5.16 | 4.88 | 6.05M |
| July 13, 2026 | 5.13 | 4.97 | 4.97 | 5.15 | 4.93 | 5.59M |
| July 10, 2026 | 4.97 | 5.13 | 5.13 | 5.24 | 4.85 | 6.54M |
| July 09, 2026 | 5.02 | 4.96 | 4.96 | 5.09 | 4.86 | 5.25M |
| July 08, 2026 | 5.05 | 5.05 | 5.05 | 5.1 | 4.92 | 3.5M |
| July 07, 2026 | 5.3 | 5.06 | 5.06 | 5.32 | 5 | 6.38M |
| July 06, 2026 | 5.32 | 5.27 | 5.27 | 5.37 | 5.21 | 5.31M |
AD
