Stock listing
Shanghai:600561 Jiangxi Changyun Co., Ltd. (江西长运) 股价
Follow Jiangxi Changyun Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:600561
¥5.16 CNY +0.14 (+2.8%)
Close on Nov 2, 2026
- Day range
- ¥4.87 – ¥5.18 CNYNov 2, 2026
- Volume
- 7.13M sharesNov 2, 2026
- Market cap
- ¥1.47B CNYAt the close on Nov 2, 2026 · price × 284.5M shares outstanding
- 52-week range
- ¥4.56 – ¥7.75 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥27.89M CNYMedian day 4.60M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:600561 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5.16 | +0.14 | +2.8% | ¥5.12 | ¥5.18 | ¥4.87 | 7,130,800 | |
| ¥5.02 | -0.27 | -5.1% | ¥5.23 | ¥5.35 | ¥5.02 | 5,354,400 | |
| ¥5.29 | -0.15 | -2.8% | ¥5.41 | ¥5.49 | ¥5.22 | 5,266,300 | |
| ¥5.44 | +0.10 | +1.9% | ¥5.39 | ¥5.52 | ¥5.35 | 5,434,000 | |
| ¥5.34 | -0.28 | -5.0% | ¥5.64 | ¥5.72 | ¥5.33 | 4,841,400 | |
| ¥5.62 | +0.08 | +1.4% | ¥5.59 | ¥5.67 | ¥5.48 | 5,118,299 | |
| ¥5.54 | -0.01 | -0.2% | ¥5.46 | ¥5.65 | ¥5.21 | 6,685,428 | |
| ¥5.55 | -0.13 | -2.3% | ¥5.71 | ¥5.73 | ¥5.51 | 4,543,616 | |
| ¥5.68 | -0.02 | -0.4% | ¥5.73 | ¥5.80 | ¥5.64 | 3,349,800 | |
| ¥5.70 | +0.05 | +0.9% | ¥5.69 | ¥5.77 | ¥5.60 | 4,479,600 | |
| ¥5.65 | -0.15 | -2.6% | ¥5.75 | ¥5.76 | ¥5.46 | 6,288,500 | |
| ¥5.80 | +0.11 | +1.9% | ¥5.71 | ¥5.92 | ¥5.71 | 4,533,434 | |
| ¥5.69 | -0.23 | -3.9% | ¥5.74 | ¥5.82 | ¥5.60 | 6,722,001 | |
| ¥5.92 | -0.16 | -2.6% | ¥5.99 | ¥6.12 | ¥5.83 | 4,530,300 | |
| ¥6.08 | +0.15 | +2.5% | ¥5.90 | ¥6.11 | ¥5.70 | 4,532,144 | |
| ¥5.93 | -0.13 | -2.1% | ¥6.10 | ¥6.14 | ¥5.90 | 3,951,300 | |
| ¥6.06 | -0.03 | -0.5% | ¥6.09 | ¥6.14 | ¥5.85 | 4,868,700 | |
| ¥6.09 | +0.07 | +1.2% | ¥6.07 | ¥6.15 | ¥5.93 | 4,652,200 | |
| ¥6.02 | -0.05 | -0.8% | ¥6.08 | ¥6.12 | ¥5.96 | 2,944,500 | |
| ¥6.07 | +0.19 | +3.2% | ¥5.89 | ¥6.12 | ¥5.84 | 4,463,800 | |
| ¥5.88 | 0.00 | 0.0% | ¥5.90 | ¥5.95 | ¥5.81 | 4,145,505 | |
| ¥5.88 | +0.03 | +0.5% | ¥5.85 | ¥5.93 | ¥5.79 | 3,563,400 | |
| ¥5.85 | -0.05 | -0.8% | ¥5.93 | ¥5.93 | ¥5.77 | 3,567,000 | |
| ¥5.90 | +0.05 | +0.9% | ¥5.88 | ¥5.96 | ¥5.75 | 4,182,300 | |
| ¥5.85 | +0.14 | +2.5% | ¥5.71 | ¥5.86 | ¥5.71 | 3,995,400 | |
| ¥5.71 | -0.04 | -0.7% | ¥5.76 | ¥5.84 | ¥5.69 | 3,872,204 | |
| ¥5.75 | +0.04 | +0.7% | ¥5.71 | ¥5.78 | ¥5.54 | 4,806,001 | |
| ¥5.71 | +0.11 | +2.0% | ¥5.50 | ¥5.74 | ¥5.50 | 5,425,700 | |
| ¥5.60 | -0.29 | -4.9% | ¥5.88 | ¥5.88 | ¥5.51 | 6,688,916 | |
| ¥5.89 | +0.02 | +0.3% | ¥5.88 | ¥5.99 | ¥5.79 | 5,880,100 | |
| ¥5.87 | -0.23 | -3.8% | ¥6.02 | ¥6.07 | ¥5.79 | 6,975,700 | |
| ¥6.10 | -0.07 | -1.1% | ¥6.14 | ¥6.19 | ¥6.02 | 4,009,005 | |
| ¥6.17 | -0.08 | -1.3% | ¥6.26 | ¥6.26 | ¥6.13 | 4,676,422 | |
| ¥6.25 | +0.09 | +1.5% | ¥6.16 | ¥6.27 | ¥6.15 | 3,292,516 | |
| ¥6.16 | +0.03 | +0.5% | ¥6.07 | ¥6.19 | ¥6.07 | 3,423,062 | |
| ¥6.13 | +0.05 | +0.8% | ¥6.09 | ¥6.22 | ¥6.07 | 4,657,757 | |
| ¥6.08 | -0.10 | -1.6% | ¥6.21 | ¥6.29 | ¥6.06 | 3,888,757 | |
| ¥6.18 | -0.07 | -1.1% | ¥6.22 | ¥6.22 | ¥6.08 | 5,331,600 | |
| ¥6.25 | +0.09 | +1.5% | ¥6.12 | ¥6.29 | ¥6.01 | 6,727,100 | |
| ¥6.16 | +0.21 | +3.5% | ¥5.95 | ¥6.23 | ¥5.92 | 7,576,888 | |
| ¥5.95 | +0.18 | +3.1% | ¥5.77 | ¥5.99 | ¥5.75 | 5,377,700 | |
| ¥5.77 | -0.02 | -0.3% | ¥5.80 | ¥5.82 | ¥5.72 | 3,155,200 | |
| ¥5.79 | -0.02 | -0.3% | ¥5.83 | ¥5.86 | ¥5.76 | 3,537,372 | |
| ¥5.81 | +0.15 | +2.7% | ¥5.65 | ¥5.82 | ¥5.58 | 3,711,300 | |
| ¥5.66 | -0.06 | -1.0% | ¥5.71 | ¥5.75 | ¥5.50 | 3,992,700 | |
| ¥5.72 | 0.00 | 0.0% | ¥5.67 | ¥5.74 | ¥5.56 | 3,459,178 | |
| ¥5.72 | +0.15 | +2.7% | ¥5.61 | ¥5.75 | ¥5.57 | 4,694,010 | |
| ¥5.57 | -0.11 | -1.9% | ¥5.68 | ¥5.70 | ¥5.54 | 5,106,300 | |
| ¥5.68 | -0.03 | -0.5% | ¥5.71 | ¥5.72 | ¥5.63 | 2,313,770 | |
| ¥5.71 | +0.10 | +1.8% | ¥5.61 | ¥5.73 | ¥5.51 | 3,917,268 | |
| ¥5.61 | +0.01 | +0.2% | ¥5.60 | ¥5.65 | ¥5.51 | 2,557,000 | |
| ¥5.60 | -0.08 | -1.4% | ¥5.68 | ¥5.72 | ¥5.59 | 3,669,970 | |
| ¥5.68 | -0.02 | -0.4% | ¥5.65 | ¥5.74 | ¥5.62 | 4,524,700 | |
| ¥5.70 | -0.08 | -1.4% | ¥5.56 | ¥5.75 | ¥5.56 | 5,967,000 | |
| ¥5.78 | +0.28 | +5.1% | ¥5.50 | ¥5.79 | ¥5.47 | 6,795,742 | |
| ¥5.50 | -0.07 | -1.3% | ¥5.56 | ¥5.56 | ¥5.37 | 4,131,600 | |
| ¥5.57 | +0.12 | +2.2% | ¥5.45 | ¥5.57 | ¥5.34 | 5,139,622 | |
| ¥5.45 | -0.03 | -0.5% | ¥5.55 | ¥5.62 | ¥5.34 | 7,048,950 | |
| ¥5.48 | -0.05 | -0.9% | ¥5.54 | ¥5.69 | ¥5.48 | 7,177,600 | |
| ¥5.53 | +0.29 | +5.5% | ¥5.30 | ¥5.59 | ¥5.25 | 8,154,400 |
- Ticker
- Shanghai:600561
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 28, 2026
(600561)"Jiangxi Changyun Co., Ltd."Report for Q3 2026
Latest news
(600561)"Jiangxi Changyun Co., Ltd."Report for Q3 2026
Oct 28, 2026
Closed ¥5.44 (+1.9%) on Oct 28, 2026
(600561)"Jiangxi Changyun Co., Ltd."Announcement on Resolutions of the 4th Meeting of the 11th Board of Directors
Oct 28, 2026
Closed ¥5.44 (+1.9%) on Oct 28, 2026
Announcement on Outline of the 2026 Semi-annual Performance Briefing
Sep 30, 2026
Closed ¥6.02 (-0.8%) on Sep 30, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Sep 12, 2026
Closed ¥5.89 (+0.3%) on Sep 14, 2026
Announcement on Implementation of Provision of Guarantees for Subsidiaries
Sep 10, 2026
Closed ¥6.10 (-1.1%) on Sep 10, 2026
Announcement on Provision for Impairment and Write-off of Bad Debts for the First Half of 2026
Aug 28, 2026
Closed ¥5.95 (+3.1%) on Aug 28, 2026
Announcement on Resolutions of the 2nd Extraordinary General Meeting in 2026
Aug 27, 2026
Closed ¥5.77 (-0.3%) on Aug 27, 2026
Announcement on the Implementation of Provision of Guarantee for the Wholly-owned Subsidiary Jiangxi Xinyu Changyun Co., Ltd.
Aug 22, 2026
Closed ¥5.66 (-1.0%) on Aug 24, 2026
Announcement on Purchasing Liability Insurance for Directors and Senior Management Members
Jul 30, 2026
Closed ¥5.13 (+0.6%) on Jul 30, 2026
Announcement on Progress in Litigation Involving the Company and Its Subsidiary
Jul 24, 2026
Closed ¥4.77 (-2.1%) on Jul 24, 2026
Jiangxi Changyun Co., Ltd. on 6ix
- News releases
- 42 in the last 12 months · 63 in all · newest Oct 28, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Jiangxi Changyun Co., Ltd.