Jiangxi Changyun
江西长运 SH600561 Forward-adjusted MAIN
6.02
-0.05
(-0.82%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.08
High
6.12
Low
5.96
Prev close
6.07
Amplitude
2.64%
Volume
2.9M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
5.94
MA10
5.86
MA20
5.95
MA60
5.58
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.08 | 6.12 | 5.96 | 6.02 | 3M |
| 2 | 2026-09-29 | 5.89 | 6.12 | 5.84 | 6.07 | 4M |
| 3 | 2026-09-28 | 5.90 | 5.95 | 5.81 | 5.88 | 4M |
| 4 | 2026-09-24 | 5.85 | 5.93 | 5.79 | 5.88 | 4M |
| 5 | 2026-09-23 | 5.93 | 5.93 | 5.77 | 5.85 | 4M |
| 6 | 2026-09-22 | 5.88 | 5.96 | 5.75 | 5.90 | 4M |
| 7 | 2026-09-21 | 5.71 | 5.86 | 5.71 | 5.85 | 4M |
| 8 | 2026-09-18 | 5.76 | 5.84 | 5.69 | 5.71 | 4M |
| 9 | 2026-09-17 | 5.71 | 5.78 | 5.54 | 5.75 | 5M |
| 10 | 2026-09-16 | 5.50 | 5.74 | 5.50 | 5.71 | 5M |
| 11 | 2026-09-15 | 5.88 | 5.88 | 5.51 | 5.60 | 7M |
| 12 | 2026-09-14 | 5.88 | 5.99 | 5.79 | 5.89 | 6M |
52W
Data range
4.56
45.8%
7.75
High/low over the last 250 trading days, and where the price sits.
← Stocks