Jiangxi Hongcheng Environment Co.,Ltd. (SHA:600461)
China · Delayed Price · Currency is CNY 9.33
+0.05 (0.54%)
Jul 31, 2026, 3:00 PM CST
SHA:600461 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9.22 | 9.33 | 9.11 | 9.29 | - | 0.11% | 14,526,951 |
| Jul 30, 2026 | 9.30 | 9.39 | 9.14 | 9.28 | 9.28 | -0.32% | 10,920,210 |
| Jul 29, 2026 | 9.08 | 9.32 | 9.06 | 9.31 | 9.31 | 2.20% | 12,591,210 |
| Jul 28, 2026 | 9.12 | 9.15 | 8.98 | 9.11 | 9.11 | -0.11% | 10,153,906 |
| Jul 27, 2026 | 9.17 | 9.36 | 9.10 | 9.12 | 9.12 | -0.55% | 11,715,005 |
| Jul 24, 2026 | 9.36 | 9.39 | 9.13 | 9.17 | 9.17 | -1.71% | 9,489,535 |
| Jul 23, 2026 | 9.13 | 9.40 | 9.12 | 9.33 | 9.33 | 1.86% | 12,114,410 |
| Jul 22, 2026 | 9.27 | 9.28 | 9.00 | 9.16 | 9.16 | -1.08% | 15,568,990 |
| Jul 21, 2026 | 9.33 | 9.50 | 9.24 | 9.26 | 9.26 | -1.17% | 16,699,920 |
| Jul 20, 2026 | 9.18 | 9.40 | 9.17 | 9.37 | 9.37 | 2.63% | 13,952,108 |
| Jul 17, 2026 | 9.28 | 9.41 | 9.13 | 9.13 | 9.13 | -1.40% | 14,220,683 |
| Jul 16, 2026 | 9.46 | 9.46 | 9.17 | 9.26 | 9.26 | -1.91% | 12,059,675 |
| Jul 15, 2026 | 9.24 | 9.47 | 9.24 | 9.44 | 9.44 | 1.83% | 11,873,520 |
| Jul 14, 2026 | 9.20 | 9.38 | 9.16 | 9.27 | 9.27 | 0.22% | 11,575,310 |
| Jul 13, 2026 | 9.00 | 9.30 | 8.99 | 9.25 | 9.25 | 2.89% | 14,405,000 |
| Jul 10, 2026 | 9.01 | 9.08 | 8.89 | 8.99 | 8.99 | -0.33% | 9,329,191 |
| Jul 9, 2026 | 9.08 | 9.16 | 8.94 | 9.02 | 9.02 | -0.44% | 9,206,100 |
| Jul 8, 2026 | 9.12 | 9.15 | 8.98 | 9.06 | 9.06 | -0.66% | 7,675,151 |
| Jul 7, 2026 | 9.03 | 9.17 | 8.95 | 9.12 | 9.12 | 1.00% | 12,534,133 |
| Jul 6, 2026 | 8.92 | 9.06 | 8.78 | 9.03 | 9.03 | 1.23% | 12,451,774 |
| Jul 3, 2026 | 8.84 | 8.97 | 8.67 | 8.92 | 8.92 | 1.56% | 12,782,500 |
| Jul 2, 2026 | 9.26 | 9.33 | 9.13 | 9.25 | 8.78 | 0.11% | 10,031,876 |
| Jul 1, 2026 | 9.07 | 9.27 | 8.98 | 9.24 | 8.77 | 1.99% | 10,674,932 |
| Jun 30, 2026 | 9.20 | 9.34 | 8.98 | 9.06 | 8.60 | -1.84% | 11,680,935 |
| Jun 29, 2026 | 9.31 | 9.31 | 9.06 | 9.23 | 8.76 | -0.54% | 9,665,035 |
| Jun 26, 2026 | 9.10 | 9.34 | 9.04 | 9.28 | 8.81 | 2.09% | 9,792,929 |
| Jun 25, 2026 | 9.11 | 9.21 | 9.06 | 9.09 | 8.63 | -0.44% | 6,520,315 |
| Jun 24, 2026 | 9.32 | 9.32 | 9.11 | 9.13 | 8.67 | -1.51% | 6,839,995 |
| Jun 23, 2026 | 9.11 | 9.31 | 9.09 | 9.27 | 8.80 | 1.53% | 9,850,892 |
| Jun 22, 2026 | 9.16 | 9.22 | 9.02 | 9.13 | 8.67 | -0.44% | 10,397,218 |
| Jun 18, 2026 | 9.29 | 9.34 | 9.15 | 9.17 | 8.71 | -1.93% | 6,432,536 |
| Jun 17, 2026 | 9.20 | 9.36 | 9.15 | 9.35 | 8.88 | 1.52% | 8,857,363 |
| Jun 16, 2026 | 9.36 | 9.40 | 9.21 | 9.21 | 8.75 | -2.13% | 13,773,880 |
| Jun 15, 2026 | 9.50 | 9.51 | 9.33 | 9.41 | 8.93 | -0.74% | 13,734,800 |
| Jun 12, 2026 | 9.33 | 9.53 | 9.28 | 9.48 | 9.00 | 1.28% | 11,823,770 |
| Jun 11, 2026 | 9.46 | 9.55 | 9.33 | 9.36 | 8.89 | -1.27% | 11,911,900 |
| Jun 10, 2026 | 9.47 | 9.53 | 9.41 | 9.48 | 9.00 | -0.52% | 8,998,354 |
| Jun 9, 2026 | 9.46 | 9.56 | 9.41 | 9.53 | 9.05 | 0.53% | 9,401,316 |
| Jun 8, 2026 | 9.70 | 9.70 | 9.44 | 9.48 | 9.00 | -1.66% | 11,479,505 |
| Jun 5, 2026 | 9.65 | 9.75 | 9.63 | 9.64 | 9.15 | -0.52% | 6,921,300 |
| Jun 4, 2026 | 9.92 | 9.99 | 9.65 | 9.69 | 9.20 | -2.42% | 9,366,174 |
| Jun 3, 2026 | 10.05 | 10.05 | 9.81 | 9.93 | 9.43 | -1.10% | 11,016,700 |
| Jun 2, 2026 | 10.33 | 10.36 | 9.97 | 10.04 | 9.53 | -2.62% | 14,661,320 |
| Jun 1, 2026 | 10.45 | 10.58 | 10.14 | 10.31 | 9.79 | -1.72% | 14,045,300 |
| May 29, 2026 | 10.25 | 10.49 | 10.21 | 10.49 | 9.96 | 2.64% | 8,966,080 |
| May 28, 2026 | 10.23 | 10.32 | 10.12 | 10.22 | 9.70 | -0.10% | 7,054,280 |
| May 27, 2026 | 10.43 | 10.49 | 10.13 | 10.23 | 9.71 | -1.92% | 8,303,542 |
| May 26, 2026 | 10.27 | 10.45 | 10.25 | 10.43 | 9.90 | 1.46% | 8,976,000 |
| May 25, 2026 | 10.44 | 10.44 | 10.27 | 10.28 | 9.76 | -1.15% | 6,152,403 |
| May 22, 2026 | 10.24 | 10.45 | 10.23 | 10.40 | 9.87 | 1.56% | 6,123,359 |