Jiangxi Hongcheng Environment Co.,Ltd. (SHA:600461)
China · Delayed Price · Currency is CNY 10.14
+0.04 (0.40%)
May 8, 2026, 3:00 PM CST
SHA:600461 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 10.10 | 10.17 | 10.05 | 10.14 | 10.14 | 0.40% | 7,229,278 |
| May 7, 2026 | 9.99 | 10.13 | 9.95 | 10.10 | 10.10 | 0.80% | 10,288,596 |
| May 6, 2026 | 10.28 | 10.29 | 9.86 | 10.02 | 10.02 | -2.53% | 18,532,850 |
| Apr 30, 2026 | 10.27 | 10.32 | 10.13 | 10.28 | 10.28 | -0.39% | 8,691,000 |
| Apr 29, 2026 | 10.53 | 10.57 | 10.29 | 10.32 | 10.32 | -1.81% | 8,555,377 |
| Apr 28, 2026 | 10.38 | 10.51 | 10.36 | 10.51 | 10.51 | 1.15% | 8,928,538 |
| Apr 27, 2026 | 10.31 | 10.45 | 10.24 | 10.39 | 10.39 | 0.87% | 10,119,710 |
| Apr 24, 2026 | 10.22 | 10.36 | 10.17 | 10.30 | 10.30 | 0.78% | 11,169,550 |
| Apr 23, 2026 | 9.98 | 10.23 | 9.94 | 10.22 | 10.22 | 2.30% | 10,621,382 |
| Apr 22, 2026 | 9.83 | 10.01 | 9.83 | 9.99 | 9.99 | 1.42% | 7,966,793 |
| Apr 21, 2026 | 9.76 | 9.92 | 9.74 | 9.85 | 9.85 | 1.03% | 7,866,994 |
| Apr 20, 2026 | 9.82 | 9.87 | 9.72 | 9.75 | 9.75 | -0.81% | 9,115,003 |
| Apr 17, 2026 | 9.82 | 9.88 | 9.76 | 9.83 | 9.83 | 0.10% | 10,481,373 |
| Apr 16, 2026 | 9.93 | 9.95 | 9.66 | 9.82 | 9.82 | -1.41% | 18,130,514 |
| Apr 15, 2026 | 9.75 | 10.03 | 9.74 | 9.96 | 9.96 | 1.94% | 9,138,713 |
| Apr 14, 2026 | 9.74 | 9.79 | 9.67 | 9.77 | 9.77 | 0.31% | 5,903,993 |
| Apr 13, 2026 | 9.84 | 9.84 | 9.63 | 9.74 | 9.74 | -0.41% | 7,095,328 |
| Apr 10, 2026 | 9.65 | 9.96 | 9.65 | 9.78 | 9.78 | 1.87% | 9,438,400 |
| Apr 9, 2026 | 9.71 | 9.82 | 9.55 | 9.60 | 9.60 | -1.34% | 8,705,000 |
| Apr 8, 2026 | 9.65 | 9.83 | 9.61 | 9.73 | 9.73 | 1.99% | 14,749,722 |
| Apr 7, 2026 | 9.65 | 9.75 | 9.52 | 9.54 | 9.54 | -1.55% | 7,069,800 |
| Apr 3, 2026 | 9.75 | 9.77 | 9.62 | 9.69 | 9.69 | -0.31% | 6,962,806 |
| Apr 2, 2026 | 9.85 | 9.90 | 9.70 | 9.72 | 9.72 | -1.42% | 8,007,750 |
| Apr 1, 2026 | 9.90 | 9.93 | 9.79 | 9.86 | 9.86 | - | 7,560,200 |
| Mar 31, 2026 | 9.92 | 10.00 | 9.83 | 9.86 | 9.86 | -0.70% | 6,612,985 |
| Mar 30, 2026 | 9.98 | 10.02 | 9.81 | 9.93 | 9.93 | -0.80% | 8,473,800 |
| Mar 27, 2026 | 9.95 | 10.08 | 9.88 | 10.01 | 10.01 | -0.20% | 7,961,185 |
| Mar 26, 2026 | 10.03 | 10.12 | 9.96 | 10.03 | 10.03 | -0.20% | 10,883,400 |
| Mar 25, 2026 | 9.86 | 10.13 | 9.77 | 10.05 | 10.05 | 1.93% | 11,308,000 |
| Mar 24, 2026 | 9.62 | 9.90 | 9.50 | 9.86 | 9.86 | 3.90% | 12,274,700 |
| Mar 23, 2026 | 10.02 | 10.07 | 9.45 | 9.49 | 9.49 | -5.95% | 17,927,309 |
| Mar 20, 2026 | 10.00 | 10.15 | 9.96 | 10.09 | 10.09 | 0.60% | 9,625,200 |
| Mar 19, 2026 | 9.97 | 10.16 | 9.90 | 10.03 | 10.03 | 0.20% | 7,945,569 |
| Mar 18, 2026 | 10.05 | 10.12 | 9.92 | 10.01 | 10.01 | -0.40% | 7,274,600 |
| Mar 17, 2026 | 10.11 | 10.15 | 10.02 | 10.05 | 10.05 | -0.79% | 7,324,500 |
| Mar 16, 2026 | 10.03 | 10.17 | 9.99 | 10.13 | 10.13 | 0.90% | 10,481,700 |
| Mar 13, 2026 | 9.97 | 10.15 | 9.95 | 10.04 | 10.04 | 0.40% | 10,502,960 |
| Mar 12, 2026 | 10.06 | 10.07 | 9.96 | 10.00 | 10.00 | -0.30% | 7,077,800 |
| Mar 11, 2026 | 9.95 | 10.06 | 9.85 | 10.03 | 10.03 | 1.11% | 7,007,853 |
| Mar 10, 2026 | 9.98 | 10.02 | 9.88 | 9.92 | 9.92 | -0.60% | 7,054,635 |
| Mar 9, 2026 | 9.98 | 10.03 | 9.89 | 9.98 | 9.98 | 0.40% | 11,648,402 |
| Mar 6, 2026 | 9.84 | 9.97 | 9.84 | 9.94 | 9.94 | 0.61% | 5,902,640 |
| Mar 5, 2026 | 9.86 | 9.97 | 9.83 | 9.88 | 9.88 | 0.41% | 7,090,352 |
| Mar 4, 2026 | 9.94 | 10.04 | 9.79 | 9.84 | 9.84 | -0.91% | 12,819,860 |
| Mar 3, 2026 | 10.00 | 10.08 | 9.89 | 9.93 | 9.93 | -0.90% | 10,243,180 |
| Mar 2, 2026 | 9.90 | 10.10 | 9.88 | 10.02 | 10.02 | 0.40% | 12,687,100 |
| 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 |