Jiangxi Hongcheng Environment Co.,Ltd. (SHA:600461)
China · Delayed Price · Currency is CNY 9.25
+0.26 (2.89%)
Jul 13, 2026, 3:00 PM CST
SHA:600461 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 9.00 | 9.30 | 8.99 | 9.24 | - | 2.78% | 11,066,500 |
| 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 |
| May 21, 2026 | 10.45 | 10.55 | 10.23 | 10.24 | 9.72 | -2.66% | 8,158,305 |
| May 20, 2026 | 10.37 | 10.54 | 10.28 | 10.52 | 9.99 | 0.96% | 8,763,630 |
| May 19, 2026 | 10.31 | 10.52 | 10.28 | 10.42 | 9.89 | 1.17% | 7,363,581 |
| May 18, 2026 | 10.31 | 10.43 | 10.25 | 10.30 | 9.78 | -0.19% | 8,999,387 |
| May 15, 2026 | 10.35 | 10.39 | 10.26 | 10.32 | 9.80 | -0.29% | 11,955,550 |
| May 14, 2026 | 10.39 | 10.47 | 10.30 | 10.35 | 9.83 | -0.48% | 7,502,360 |
| May 13, 2026 | 10.45 | 10.48 | 10.29 | 10.40 | 9.87 | -0.19% | 8,994,100 |
| May 12, 2026 | 10.20 | 10.53 | 10.20 | 10.42 | 9.89 | 1.07% | 14,797,310 |
| May 11, 2026 | 10.14 | 10.31 | 10.09 | 10.31 | 9.79 | 1.68% | 11,063,190 |
| May 8, 2026 | 10.10 | 10.17 | 10.05 | 10.14 | 9.63 | 0.40% | 7,229,278 |
| May 7, 2026 | 9.99 | 10.13 | 9.95 | 10.10 | 9.59 | 0.80% | 10,288,590 |
| May 6, 2026 | 10.28 | 10.29 | 9.86 | 10.02 | 9.51 | -2.53% | 18,532,850 |
| Apr 30, 2026 | 10.27 | 10.32 | 10.13 | 10.28 | 9.76 | -0.39% | 8,691,000 |
| Apr 29, 2026 | 10.53 | 10.57 | 10.29 | 10.32 | 9.80 | -1.81% | 8,555,377 |