Jiangxi Changyun Co., Ltd. (600561.SS) SHH
6.94
-0.02(-0.29%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.94
-0.02(-0.29%)
Currency In CNY
If you invested ¥1000 in Jiangxi Changyun Co., Ltd. (600561.SS) 10 years ago, it would be worth ¥619.09 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,621.5, while ¥1000 invested 1 year ago would be worth ¥1,170.32. This corresponds to total returns of -38.09%, 62.15%, 17.03%, respectively, with annualized returns of -4.68%, 10.14%, 17.03%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 04, 2026 | 6.81 | 6.7 | 6.72 | 6.92 | 6.68 | 3.87M |
| March 03, 2026 | 6.93 | 6.92 | 6.92 | 7.13 | 6.88 | 7.64M |
| March 02, 2026 | 7.18 | 6.94 | 6.94 | 7.28 | 6.9 | 8.1M |
| February 27, 2026 | 7.2 | 7.18 | 7.18 | 7.26 | 7.14 | 3.47M |
| February 26, 2026 | 7.26 | 7.23 | 7.23 | 7.36 | 7.18 | 3.4M |
| February 25, 2026 | 7.27 | 7.26 | 7.26 | 7.36 | 7.23 | 4.55M |
| February 24, 2026 | 7.15 | 7.24 | 7.24 | 7.32 | 7.1 | 5.97M |
| February 13, 2026 | 7.14 | 7.1 | 7.1 | 7.19 | 7.08 | 3.43M |
| February 12, 2026 | 7.2 | 7.12 | 7.12 | 7.24 | 7.05 | 6.06M |
| February 11, 2026 | 7.23 | 7.2 | 7.2 | 7.26 | 7.16 | 2.71M |
| February 10, 2026 | 7.24 | 7.23 | 7.23 | 7.28 | 7.19 | 4.32M |
| February 09, 2026 | 7.19 | 7.22 | 7.22 | 7.24 | 7.1 | 4.85M |
| February 06, 2026 | 7.09 | 7.08 | 7.08 | 7.19 | 6.97 | 4.31M |
| February 05, 2026 | 7.08 | 7.12 | 7.12 | 7.18 | 7.05 | 4.76M |
| February 04, 2026 | 7.04 | 7.08 | 7.08 | 7.11 | 6.95 | 5.52M |