Jiangxi Hongcheng Environment Co.,Ltd. (SHA:600461)
China · Delayed Price · Currency is CNY 9.96
+0.19 (1.94%)
Apr 15, 2026, 3:00 PM CST
SHA:600461 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 9.59 | 9.69 | 9.56 | 9.57 | 9.57 | -0.21% | 10,029,600 |
| Feb 12, 2026 | 9.70 | 9.71 | 9.52 | 9.59 | 9.59 | -1.13% | 8,226,533 |
| Feb 11, 2026 | 9.74 | 9.76 | 9.67 | 9.70 | 9.70 | -0.10% | 6,178,181 |
| Feb 10, 2026 | 9.79 | 9.79 | 9.69 | 9.71 | 9.71 | -0.61% | 5,216,200 |
| Feb 9, 2026 | 9.78 | 9.83 | 9.72 | 9.77 | 9.77 | 0.21% | 7,765,956 |
| Feb 6, 2026 | 9.79 | 9.90 | 9.73 | 9.75 | 9.75 | -0.61% | 7,536,200 |
| Feb 5, 2026 | 9.88 | 9.89 | 9.75 | 9.81 | 9.81 | -0.61% | 9,344,500 |
| Feb 4, 2026 | 9.60 | 9.87 | 9.56 | 9.87 | 9.87 | 2.81% | 15,655,330 |
| Feb 3, 2026 | 9.62 | 9.67 | 9.49 | 9.60 | 9.60 | 0.31% | 12,158,760 |
| Feb 2, 2026 | 9.66 | 9.90 | 9.57 | 9.57 | 9.57 | -0.73% | 13,003,833 |
| Jan 30, 2026 | 9.60 | 9.76 | 9.57 | 9.64 | 9.64 | 0.21% | 14,305,440 |
| Jan 29, 2026 | 9.68 | 9.68 | 9.53 | 9.62 | 9.62 | -0.31% | 13,219,530 |
| Jan 28, 2026 | 9.72 | 9.79 | 9.63 | 9.65 | 9.65 | -0.92% | 19,479,220 |
| Jan 27, 2026 | 9.74 | 9.79 | 9.65 | 9.74 | 9.74 | - | 8,197,060 |