Jiangxi Hongcheng Environment Co.,Ltd. (SHA:600461)
China · Delayed Price · Currency is CNY 9.98
+0.04 (0.40%)
Feb 27, 2026, 3:00 PM CST
SHA:600461 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9.90 | 10.04 | 9.89 | 9.98 | 9.98 | 0.40% | 7,804,918 |
| Feb 26, 2026 | 9.79 | 9.95 | 9.77 | 9.94 | 9.94 | 1.53% | 7,340,521 |
| Feb 25, 2026 | 9.72 | 9.90 | 9.70 | 9.79 | 9.79 | 0.82% | 10,228,990 |
| Feb 24, 2026 | 9.65 | 9.77 | 9.58 | 9.71 | 9.71 | 1.46% | 7,186,421 |
| Feb 13, 2026 | 9.59 | 9.69 | 9.56 | 9.57 | 9.57 | -0.21% | 10,029,600 |
| Feb 12, 2026 | 9.70 | 9.71 | 9.52 | 9.59 | 9.59 | -1.13% | 8,226,533 |
| Feb 11, 2026 | 9.74 | 9.76 | 9.67 | 9.70 | 9.70 | -0.10% | 6,178,181 |
| Feb 10, 2026 | 9.79 | 9.79 | 9.69 | 9.71 | 9.71 | -0.61% | 5,216,200 |
| Feb 9, 2026 | 9.78 | 9.83 | 9.72 | 9.77 | 9.77 | 0.21% | 7,765,956 |
| Feb 6, 2026 | 9.79 | 9.90 | 9.73 | 9.75 | 9.75 | -0.61% | 7,536,200 |
| Feb 5, 2026 | 9.88 | 9.89 | 9.75 | 9.81 | 9.81 | -0.61% | 9,344,500 |
| Feb 4, 2026 | 9.60 | 9.87 | 9.56 | 9.87 | 9.87 | 2.81% | 15,655,330 |
| Feb 3, 2026 | 9.62 | 9.67 | 9.49 | 9.60 | 9.60 | 0.31% | 12,158,760 |
| Feb 2, 2026 | 9.66 | 9.90 | 9.57 | 9.57 | 9.57 | -0.73% | 13,003,833 |
| Jan 30, 2026 | 9.60 | 9.76 | 9.57 | 9.64 | 9.64 | 0.21% | 14,305,440 |
| Jan 29, 2026 | 9.68 | 9.68 | 9.53 | 9.62 | 9.62 | -0.31% | 13,219,530 |
| Jan 28, 2026 | 9.72 | 9.79 | 9.63 | 9.65 | 9.65 | -0.92% | 19,479,220 |
| Jan 27, 2026 | 9.74 | 9.79 | 9.65 | 9.74 | 9.74 | - | 8,197,060 |
| Jan 26, 2026 | 9.67 | 9.78 | 9.53 | 9.74 | 9.74 | 0.72% | 11,012,900 |
| Jan 23, 2026 | 9.68 | 9.72 | 9.61 | 9.67 | 9.67 | -0.41% | 7,500,150 |
| Jan 22, 2026 | 9.70 | 9.74 | 9.63 | 9.71 | 9.71 | 0.10% | 9,031,109 |
| Jan 21, 2026 | 9.64 | 9.74 | 9.61 | 9.70 | 9.70 | 0.31% | 10,696,650 |
| Jan 20, 2026 | 9.49 | 9.70 | 9.43 | 9.67 | 9.67 | 2.22% | 11,859,360 |
| Jan 19, 2026 | 9.38 | 9.48 | 9.34 | 9.46 | 9.46 | 1.18% | 9,780,246 |
| Jan 16, 2026 | 9.36 | 9.39 | 9.30 | 9.35 | 9.35 | -0.11% | 9,148,171 |
| Jan 15, 2026 | 9.26 | 9.37 | 9.24 | 9.36 | 9.36 | 0.97% | 8,841,450 |
| Jan 14, 2026 | 9.34 | 9.36 | 9.24 | 9.27 | 9.27 | -0.64% | 11,067,280 |
| Jan 13, 2026 | 9.34 | 9.39 | 9.29 | 9.33 | 9.33 | -0.21% | 11,164,790 |
| Jan 12, 2026 | 9.27 | 9.36 | 9.19 | 9.35 | 9.35 | - | 18,380,160 |
| Jan 9, 2026 | 9.31 | 9.37 | 9.26 | 9.35 | 9.35 | 0.43% | 8,115,151 |
| Jan 8, 2026 | 9.40 | 9.43 | 9.26 | 9.31 | 9.31 | -0.64% | 11,456,320 |
| Jan 7, 2026 | 9.39 | 9.45 | 9.35 | 9.37 | 9.37 | -0.21% | 11,948,980 |
| Jan 6, 2026 | 9.55 | 9.55 | 9.36 | 9.39 | 9.39 | -1.16% | 14,748,250 |
| Jan 5, 2026 | 9.29 | 9.56 | 9.28 | 9.50 | 9.50 | 2.48% | 18,801,590 |
| Dec 31, 2025 | 9.32 | 9.36 | 9.25 | 9.27 | 9.27 | -0.32% | 12,588,510 |
| Dec 30, 2025 | 9.43 | 9.46 | 9.27 | 9.30 | 9.30 | -1.27% | 10,464,640 |
| Dec 29, 2025 | 9.57 | 9.58 | 9.42 | 9.42 | 9.42 | -1.46% | 7,760,652 |
| Dec 26, 2025 | 9.60 | 9.61 | 9.54 | 9.56 | 9.56 | -0.52% | 7,420,952 |
| Dec 25, 2025 | 9.58 | 9.66 | 9.57 | 9.61 | 9.61 | 0.31% | 7,263,600 |
| Dec 24, 2025 | 9.58 | 9.62 | 9.55 | 9.58 | 9.58 | -0.10% | 4,648,408 |
| Dec 23, 2025 | 9.60 | 9.64 | 9.52 | 9.59 | 9.59 | 0.21% | 9,586,816 |
| Dec 22, 2025 | 9.64 | 9.67 | 9.57 | 9.57 | 9.57 | -0.73% | 9,556,400 |
| Dec 19, 2025 | 9.65 | 9.69 | 9.62 | 9.64 | 9.64 | -0.10% | 8,396,829 |
| Dec 18, 2025 | 9.63 | 9.69 | 9.53 | 9.65 | 9.65 | 0.42% | 7,931,872 |
| Dec 17, 2025 | 9.58 | 9.68 | 9.56 | 9.61 | 9.61 | -0.21% | 12,274,600 |
| Dec 16, 2025 | 9.66 | 9.74 | 9.57 | 9.63 | 9.63 | -0.21% | 13,642,340 |
| Dec 15, 2025 | 9.71 | 9.84 | 9.54 | 9.65 | 9.65 | -1.13% | 20,317,750 |
| Dec 12, 2025 | 9.78 | 9.90 | 9.70 | 9.76 | 9.76 | 0.41% | 39,305,540 |
| Dec 11, 2025 | 9.69 | 9.80 | 9.57 | 9.72 | 9.72 | 0.41% | 24,470,714 |
| Dec 10, 2025 | 9.88 | 9.97 | 9.57 | 9.68 | 9.68 | -2.32% | 24,731,722 |