Jiangxi Hongcheng Environment Co.,Ltd. (SHA:600461)
China · Delayed Price · Currency is CNY 8.82
-0.06 (-0.68%)
Sep 30, 2025, 3:00 PM CST
SHA:600461 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 8.86 | 8.88 | 8.77 | 8.82 | 8.82 | -0.68% | 5,660,976 |
| Sep 29, 2025 | 8.79 | 8.90 | 8.77 | 8.88 | 8.88 | 1.02% | 11,152,401 |
| Sep 26, 2025 | 8.81 | 8.82 | 8.76 | 8.79 | 8.79 | -0.23% | 8,437,500 |
| Sep 25, 2025 | 8.92 | 8.92 | 8.76 | 8.81 | 8.81 | -1.01% | 13,197,219 |
| Sep 24, 2025 | 8.91 | 8.96 | 8.86 | 8.90 | 8.90 | -0.34% | 9,673,049 |
| Sep 23, 2025 | 8.86 | 8.94 | 8.82 | 8.93 | 8.93 | 0.79% | 13,686,451 |
| Sep 22, 2025 | 8.90 | 8.93 | 8.81 | 8.86 | 8.86 | -0.67% | 8,180,375 |
| Sep 19, 2025 | 8.90 | 8.94 | 8.84 | 8.92 | 8.92 | 0.22% | 8,687,735 |
| Sep 18, 2025 | 9.02 | 9.02 | 8.90 | 8.90 | 8.90 | -1.11% | 14,403,268 |
| Sep 17, 2025 | 8.98 | 9.03 | 8.96 | 9.00 | 9.00 | 0.11% | 5,743,260 |
| Sep 16, 2025 | 9.02 | 9.05 | 8.96 | 8.99 | 8.99 | -0.33% | 9,397,761 |
| Sep 15, 2025 | 9.04 | 9.07 | 8.95 | 9.02 | 9.02 | -0.33% | 18,528,238 |
| Sep 12, 2025 | 9.21 | 9.21 | 9.04 | 9.05 | 9.05 | -1.74% | 21,630,821 |
| Sep 11, 2025 | 9.16 | 9.23 | 9.15 | 9.21 | 9.21 | 0.22% | 13,243,139 |
| Sep 10, 2025 | 9.18 | 9.21 | 9.13 | 9.19 | 9.19 | 0.22% | 9,024,659 |
| Sep 9, 2025 | 9.19 | 9.22 | 9.13 | 9.17 | 9.17 | -0.33% | 10,129,956 |
| Sep 8, 2025 | 9.17 | 9.22 | 9.13 | 9.20 | 9.20 | 0.55% | 10,510,614 |
| Sep 5, 2025 | 9.22 | 9.22 | 9.11 | 9.15 | 9.15 | -0.65% | 11,938,426 |
| Sep 4, 2025 | 9.01 | 9.22 | 9.01 | 9.21 | 9.21 | 1.99% | 19,610,300 |
| Sep 3, 2025 | 9.08 | 9.08 | 8.98 | 9.03 | 9.03 | -0.44% | 7,354,400 |
| Sep 2, 2025 | 9.00 | 9.07 | 8.99 | 9.07 | 9.07 | 0.67% | 10,774,171 |
| Sep 1, 2025 | 9.03 | 9.08 | 8.99 | 9.01 | 9.01 | -0.33% | 12,218,225 |
| Aug 29, 2025 | 9.04 | 9.12 | 9.01 | 9.04 | 9.04 | - | 12,418,027 |
| Aug 28, 2025 | 9.13 | 9.15 | 8.98 | 9.04 | 9.04 | -0.99% | 17,508,897 |
| Aug 27, 2025 | 9.27 | 9.28 | 9.11 | 9.13 | 9.13 | -1.19% | 20,442,520 |
| Aug 26, 2025 | 9.22 | 9.27 | 9.21 | 9.24 | 9.24 | - | 14,353,454 |
| Aug 25, 2025 | 9.22 | 9.26 | 9.19 | 9.24 | 9.24 | 0.33% | 16,605,341 |
| Aug 22, 2025 | 9.21 | 9.23 | 9.13 | 9.21 | 9.21 | -0.11% | 14,795,354 |
| Aug 21, 2025 | 9.20 | 9.27 | 9.18 | 9.22 | 9.22 | 0.22% | 14,421,254 |
| Aug 20, 2025 | 9.20 | 9.21 | 9.11 | 9.20 | 9.20 | 0.11% | 12,244,021 |
| Aug 19, 2025 | 9.21 | 9.24 | 9.17 | 9.19 | 9.19 | -0.33% | 8,297,598 |
| Aug 18, 2025 | 9.25 | 9.28 | 9.22 | 9.22 | 9.22 | -0.32% | 9,976,523 |
| Aug 15, 2025 | 9.20 | 9.26 | 9.16 | 9.25 | 9.25 | 0.65% | 7,882,848 |
| Aug 14, 2025 | 9.27 | 9.30 | 9.19 | 9.19 | 9.19 | -0.86% | 8,313,327 |
| Aug 13, 2025 | 9.23 | 9.28 | 9.20 | 9.27 | 9.27 | 0.65% | 7,759,586 |
| Aug 12, 2025 | 9.24 | 9.27 | 9.20 | 9.21 | 9.21 | -0.22% | 9,416,900 |
| Aug 11, 2025 | 9.28 | 9.30 | 9.21 | 9.23 | 9.23 | -0.54% | 11,398,119 |
| Aug 8, 2025 | 9.28 | 9.32 | 9.24 | 9.28 | 9.28 | 0.22% | 6,396,700 |
| Aug 7, 2025 | 9.36 | 9.36 | 9.25 | 9.26 | 9.26 | -0.86% | 10,751,092 |
| Aug 6, 2025 | 9.43 | 9.45 | 9.33 | 9.34 | 9.34 | -1.06% | 11,490,140 |
| Aug 5, 2025 | 9.39 | 9.44 | 9.35 | 9.44 | 9.44 | 0.64% | 7,335,610 |
| Aug 4, 2025 | 9.37 | 9.42 | 9.33 | 9.38 | 9.38 | - | 5,476,345 |
| Aug 1, 2025 | 9.34 | 9.42 | 9.30 | 9.38 | 9.38 | 1.08% | 5,743,985 |
| Jul 31, 2025 | 9.43 | 9.45 | 9.26 | 9.28 | 9.28 | -1.80% | 8,687,182 |
| Jul 30, 2025 | 9.40 | 9.51 | 9.39 | 9.45 | 9.45 | 0.53% | 5,952,566 |
| Jul 29, 2025 | 9.53 | 9.58 | 9.35 | 9.40 | 9.40 | -1.26% | 9,114,698 |
| Jul 28, 2025 | 9.50 | 9.56 | 9.47 | 9.52 | 9.52 | 0.21% | 8,824,000 |
| Jul 25, 2025 | 9.53 | 9.60 | 9.48 | 9.50 | 9.50 | -0.21% | 7,429,275 |
| Jul 24, 2025 | 9.50 | 9.53 | 9.43 | 9.52 | 9.52 | 0.32% | 9,220,777 |
| Jul 23, 2025 | 9.51 | 9.58 | 9.48 | 9.49 | 9.49 | 0.11% | 8,778,804 |