Jiangxi Hongcheng Environment Co.,Ltd. (SHA:600461)
China · Delayed Price · Currency is CNY 8.72
+0.06 (0.69%)
Oct 29, 2026, 2:04 PM CST
SHA:600461 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 8.66 | 8.77 | 8.56 | 8.72 | 8.72 | 0.69% | 11,883,599 |
| Oct 28, 2026 | 8.68 | 8.75 | 8.64 | 8.66 | 8.66 | - | 10,286,310 |
| Oct 27, 2026 | 8.72 | 8.76 | 8.61 | 8.66 | 8.66 | -0.35% | 13,749,772 |
| Oct 26, 2026 | 8.46 | 8.75 | 8.45 | 8.69 | 8.69 | 2.36% | 19,401,295 |
| Oct 23, 2026 | 8.54 | 8.59 | 8.40 | 8.49 | 8.49 | -0.70% | 20,268,495 |
| Oct 22, 2026 | 8.77 | 8.78 | 8.55 | 8.55 | 8.55 | -2.40% | 17,004,126 |
| Oct 21, 2026 | 8.95 | 8.95 | 8.74 | 8.76 | 8.76 | -2.23% | 13,736,754 |
| Oct 20, 2026 | 9.01 | 9.05 | 8.89 | 8.96 | 8.96 | -0.67% | 10,141,840 |
| Oct 19, 2026 | 8.96 | 9.11 | 8.95 | 9.02 | 9.02 | 0.33% | 13,554,590 |
| Oct 16, 2026 | 9.02 | 9.13 | 8.94 | 8.99 | 8.99 | 0.22% | 14,520,329 |
| Oct 15, 2026 | 9.11 | 9.16 | 8.92 | 8.97 | 8.97 | -1.97% | 18,668,450 |
| Oct 14, 2026 | 8.96 | 9.20 | 8.96 | 9.15 | 9.15 | 1.89% | 24,239,075 |
| Oct 13, 2026 | 9.06 | 9.17 | 8.97 | 8.98 | 8.98 | -1.10% | 25,452,423 |
| Oct 12, 2026 | 8.91 | 9.10 | 8.91 | 9.08 | 9.08 | 1.79% | 19,446,825 |
| Oct 9, 2026 | 8.89 | 9.05 | 8.88 | 8.92 | 8.92 | 0.34% | 19,890,070 |
| Oct 8, 2026 | 8.80 | 8.91 | 8.79 | 8.89 | 8.89 | 0.91% | 12,628,610 |
| Sep 30, 2026 | 8.76 | 8.85 | 8.70 | 8.81 | 8.81 | 0.92% | 7,181,875 |
| Sep 29, 2026 | 8.70 | 8.73 | 8.67 | 8.73 | 8.73 | 0.34% | 5,519,196 |
| Sep 28, 2026 | 8.77 | 8.77 | 8.62 | 8.70 | 8.70 | -0.68% | 11,456,830 |
| Sep 24, 2026 | 8.84 | 8.88 | 8.76 | 8.76 | 8.76 | -0.90% | 7,672,115 |
| Sep 23, 2026 | 8.82 | 8.87 | 8.79 | 8.84 | 8.84 | 0.11% | 7,553,850 |
| Sep 22, 2026 | 8.88 | 8.89 | 8.82 | 8.83 | 8.83 | -0.56% | 9,920,961 |
| Sep 21, 2026 | 9.02 | 9.02 | 8.86 | 8.88 | 8.88 | -0.78% | 12,812,313 |
| Sep 18, 2026 | 8.94 | 9.02 | 8.90 | 8.95 | 8.95 | 0.45% | 7,154,465 |
| Sep 17, 2026 | 9.04 | 9.07 | 8.90 | 8.91 | 8.91 | -1.66% | 9,531,543 |
| Sep 16, 2026 | 9.11 | 9.12 | 8.99 | 9.06 | 9.06 | -0.33% | 11,075,586 |
| Sep 15, 2026 | 9.11 | 9.18 | 9.05 | 9.09 | 9.09 | -0.55% | 9,111,518 |
| Sep 14, 2026 | 8.98 | 9.15 | 8.96 | 9.14 | 9.14 | 1.78% | 15,655,531 |
| Sep 11, 2026 | 8.95 | 9.02 | 8.87 | 8.98 | 8.98 | 0.22% | 15,585,827 |
| Sep 10, 2026 | 8.93 | 9.01 | 8.89 | 8.96 | 8.96 | - | 12,097,755 |
| Sep 9, 2026 | 8.92 | 8.99 | 8.92 | 8.96 | 8.96 | 0.34% | 7,518,130 |
| Sep 8, 2026 | 8.91 | 8.99 | 8.87 | 8.93 | 8.93 | 0.45% | 8,507,821 |
| Sep 7, 2026 | 8.93 | 8.94 | 8.87 | 8.89 | 8.89 | -0.34% | 10,605,715 |
| Sep 4, 2026 | 9.04 | 9.05 | 8.89 | 8.92 | 8.92 | -0.67% | 10,328,942 |
| Sep 3, 2026 | 8.98 | 9.04 | 8.93 | 8.98 | 8.98 | 0.56% | 9,591,127 |
| Sep 2, 2026 | 8.96 | 9.00 | 8.88 | 8.93 | 8.93 | -0.33% | 9,467,426 |
| Sep 1, 2026 | 8.87 | 9.03 | 8.86 | 8.96 | 8.96 | 0.90% | 14,516,803 |
| Aug 31, 2026 | 9.02 | 9.04 | 8.88 | 8.88 | 8.88 | -1.33% | 8,933,296 |
| Aug 28, 2026 | 8.89 | 9.02 | 8.86 | 9.00 | 9.00 | 0.56% | 10,978,602 |
| Aug 27, 2026 | 8.96 | 8.98 | 8.75 | 8.95 | 8.95 | -1.00% | 17,754,900 |
| Aug 26, 2026 | 8.91 | 9.04 | 8.90 | 9.04 | 9.04 | 1.23% | 7,813,520 |
| Aug 25, 2026 | 8.92 | 9.01 | 8.90 | 8.93 | 8.93 | 0.22% | 8,226,191 |
| Aug 24, 2026 | 8.84 | 8.93 | 8.80 | 8.91 | 8.91 | 0.91% | 9,062,523 |
| Aug 21, 2026 | 8.92 | 8.92 | 8.81 | 8.83 | 8.83 | -0.79% | 5,708,900 |
| Aug 20, 2026 | 8.89 | 8.94 | 8.83 | 8.90 | 8.90 | -0.11% | 7,243,129 |
| Aug 19, 2026 | 8.87 | 8.94 | 8.82 | 8.91 | 8.91 | 0.79% | 9,365,308 |
| Aug 18, 2026 | 8.85 | 8.90 | 8.82 | 8.84 | 8.84 | -0.23% | 6,596,700 |
| Aug 17, 2026 | 8.86 | 8.90 | 8.78 | 8.86 | 8.86 | -0.23% | 10,380,600 |
| Aug 14, 2026 | 8.96 | 8.96 | 8.87 | 8.88 | 8.88 | -0.56% | 5,754,100 |
| Aug 13, 2026 | 8.96 | 8.98 | 8.91 | 8.93 | 8.93 | -0.33% | 6,155,360 |