Jiangxi Hongcheng Environment Co.,Ltd. (SHA:600461)
China · Delayed Price · Currency is CNY 9.17
-0.18 (-1.93%)
Jun 18, 2026, 3:00 PM CST
SHA:600461 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 9.29 | 9.34 | 9.15 | 9.17 | 9.17 | -1.93% | 6,432,536 |
| Jun 17, 2026 | 9.20 | 9.36 | 9.15 | 9.35 | 9.35 | 1.52% | 8,857,363 |
| Jun 16, 2026 | 9.36 | 9.40 | 9.21 | 9.21 | 9.21 | -2.13% | 13,773,880 |
| Jun 15, 2026 | 9.50 | 9.51 | 9.33 | 9.41 | 9.41 | -0.74% | 13,734,800 |
| Jun 12, 2026 | 9.33 | 9.53 | 9.28 | 9.48 | 9.48 | 1.28% | 11,823,772 |
| Jun 11, 2026 | 9.46 | 9.55 | 9.33 | 9.36 | 9.36 | -1.27% | 11,911,900 |
| Jun 10, 2026 | 9.47 | 9.53 | 9.41 | 9.48 | 9.48 | -0.52% | 8,998,354 |
| Jun 9, 2026 | 9.46 | 9.56 | 9.41 | 9.53 | 9.53 | 0.53% | 9,401,316 |
| Jun 8, 2026 | 9.70 | 9.70 | 9.44 | 9.48 | 9.48 | -1.66% | 11,479,505 |
| Jun 5, 2026 | 9.65 | 9.75 | 9.63 | 9.64 | 9.64 | -0.52% | 6,921,300 |
| Jun 4, 2026 | 9.92 | 9.99 | 9.65 | 9.69 | 9.69 | -2.42% | 9,366,174 |
| Jun 3, 2026 | 10.05 | 10.05 | 9.81 | 9.93 | 9.93 | -1.10% | 11,016,700 |
| Jun 2, 2026 | 10.33 | 10.36 | 9.97 | 10.04 | 10.04 | -2.62% | 14,661,327 |
| Jun 1, 2026 | 10.45 | 10.58 | 10.14 | 10.31 | 10.31 | -1.72% | 14,045,300 |
| May 29, 2026 | 10.25 | 10.49 | 10.21 | 10.49 | 10.49 | 2.64% | 8,966,080 |
| May 28, 2026 | 10.23 | 10.32 | 10.12 | 10.22 | 10.22 | -0.10% | 7,054,280 |
| May 27, 2026 | 10.43 | 10.49 | 10.13 | 10.23 | 10.23 | -1.92% | 8,303,542 |
| May 26, 2026 | 10.27 | 10.45 | 10.25 | 10.43 | 10.43 | 1.46% | 8,976,000 |
| May 25, 2026 | 10.44 | 10.44 | 10.27 | 10.28 | 10.28 | -1.15% | 6,152,403 |
| May 22, 2026 | 10.24 | 10.45 | 10.23 | 10.40 | 10.40 | 1.56% | 6,123,359 |
| May 21, 2026 | 10.45 | 10.55 | 10.23 | 10.24 | 10.24 | -2.66% | 8,158,305 |
| May 20, 2026 | 10.37 | 10.54 | 10.28 | 10.52 | 10.52 | 0.96% | 8,763,630 |
| May 19, 2026 | 10.31 | 10.52 | 10.28 | 10.42 | 10.42 | 1.17% | 7,363,581 |
| May 18, 2026 | 10.31 | 10.43 | 10.25 | 10.30 | 10.30 | -0.19% | 8,999,387 |
| May 15, 2026 | 10.35 | 10.39 | 10.26 | 10.32 | 10.32 | -0.29% | 11,955,558 |
| May 14, 2026 | 10.39 | 10.47 | 10.30 | 10.35 | 10.35 | -0.48% | 7,502,360 |
| May 13, 2026 | 10.45 | 10.48 | 10.29 | 10.40 | 10.40 | -0.19% | 8,994,100 |
| May 12, 2026 | 10.20 | 10.53 | 10.20 | 10.42 | 10.42 | 1.07% | 14,797,310 |
| May 11, 2026 | 10.14 | 10.31 | 10.09 | 10.31 | 10.31 | 1.68% | 11,063,197 |
| 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 |