Skip to main content
Jiangxi Hongcheng Environment Co.,Ltd. (SHA:600461)
China flag China · Delayed Price · Currency is CNY
9.98
+0.04 (0.40%)
Mar 9, 2026, 3:00 PM CST

SHA:600461 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.9810.039.899.989.980.40%11,648,402
Mar 6, 20269.849.979.849.949.940.61%5,902,640
Mar 5, 20269.869.979.839.889.880.41%7,090,352
Mar 4, 20269.9410.049.799.849.84-0.91%12,819,860
Mar 3, 202610.0010.089.899.939.93-0.90%10,243,180
Mar 2, 20269.9010.109.8810.0210.020.40%12,687,100
Feb 27, 20269.9010.049.899.989.980.40%7,804,918
Feb 26, 20269.799.959.779.949.941.53%7,340,521
Feb 25, 20269.729.909.709.799.790.82%10,228,990
Feb 24, 20269.659.779.589.719.711.46%7,186,421
Feb 13, 20269.599.699.569.579.57-0.21%10,029,600
Feb 12, 20269.709.719.529.599.59-1.13%8,226,533
Feb 11, 20269.749.769.679.709.70-0.10%6,178,181
Feb 10, 20269.799.799.699.719.71-0.61%5,216,200
Feb 9, 20269.789.839.729.779.770.21%7,765,956
Feb 6, 20269.799.909.739.759.75-0.61%7,536,200
Feb 5, 20269.889.899.759.819.81-0.61%9,344,500
Feb 4, 20269.609.879.569.879.872.81%15,655,330
Feb 3, 20269.629.679.499.609.600.31%12,158,760
Feb 2, 20269.669.909.579.579.57-0.73%13,003,833
Jan 30, 20269.609.769.579.649.640.21%14,305,440
Jan 29, 20269.689.689.539.629.62-0.31%13,219,530
Jan 28, 20269.729.799.639.659.65-0.92%19,479,220
Jan 27, 20269.749.799.659.749.74-8,197,060
Jan 26, 20269.679.789.539.749.740.72%11,012,900
Jan 23, 20269.689.729.619.679.67-0.41%7,500,150
Jan 22, 20269.709.749.639.719.710.10%9,031,109
Jan 21, 20269.649.749.619.709.700.31%10,696,650
Jan 20, 20269.499.709.439.679.672.22%11,859,360
Jan 19, 20269.389.489.349.469.461.18%9,780,246
Jan 16, 20269.369.399.309.359.35-0.11%9,148,171
Jan 15, 20269.269.379.249.369.360.97%8,841,450
Jan 14, 20269.349.369.249.279.27-0.64%11,067,280
Jan 13, 20269.349.399.299.339.33-0.21%11,164,790
Jan 12, 20269.279.369.199.359.35-18,380,160
Jan 9, 20269.319.379.269.359.350.43%8,115,151
Jan 8, 20269.409.439.269.319.31-0.64%11,456,320
Jan 7, 20269.399.459.359.379.37-0.21%11,948,980
Jan 6, 20269.559.559.369.399.39-1.16%14,748,250
Jan 5, 20269.299.569.289.509.502.48%18,801,590
Dec 31, 20259.329.369.259.279.27-0.32%12,588,510
Dec 30, 20259.439.469.279.309.30-1.27%10,464,640
Dec 29, 20259.579.589.429.429.42-1.46%7,760,652
Dec 26, 20259.609.619.549.569.56-0.52%7,420,952
Dec 25, 20259.589.669.579.619.610.31%7,263,600
Dec 24, 20259.589.629.559.589.58-0.10%4,648,408
Dec 23, 20259.609.649.529.599.590.21%9,586,816
Dec 22, 20259.649.679.579.579.57-0.73%9,556,400
Dec 19, 20259.659.699.629.649.64-0.10%8,396,829
Dec 18, 20259.639.699.539.659.650.42%7,931,872
Dec 17, 20259.589.689.569.619.61-0.21%12,274,600
Dec 16, 20259.669.749.579.639.63-0.21%13,642,340
Dec 15, 20259.719.849.549.659.65-1.13%20,317,750
Dec 12, 20259.789.909.709.769.760.41%39,305,540
Dec 11, 20259.699.809.579.729.720.41%24,470,714
Dec 10, 20259.889.979.579.689.68-2.32%24,731,722
Dec 9, 20259.9710.069.809.919.91-0.60%14,571,810
Dec 8, 20259.9910.009.809.979.97-0.10%13,377,140
Dec 5, 20259.9410.089.909.989.980.40%13,371,510
Dec 4, 202510.0210.119.929.949.94-0.80%12,788,580
Dec 3, 202510.0310.059.9010.0210.020.60%15,304,300
Dec 2, 20259.739.999.739.969.962.15%26,217,470
Dec 1, 20259.859.879.569.759.753.61%37,183,630
Nov 28, 20259.389.459.279.419.410.75%9,446,840
Nov 27, 20259.259.409.199.349.340.97%9,509,115
Nov 26, 20259.229.279.179.259.250.43%7,458,720
Nov 25, 20259.259.289.179.219.21-0.11%9,788,613
Nov 24, 20259.209.299.159.229.220.44%8,238,538
Nov 21, 20259.359.389.189.189.18-1.71%10,894,120
Nov 20, 20259.349.439.329.349.34-7,125,700
Nov 19, 20259.399.449.319.349.34-0.32%6,527,300
Nov 18, 20259.479.519.359.379.37-0.95%9,442,701
Nov 17, 20259.559.599.459.469.46-1.05%10,195,790
Nov 14, 20259.609.659.569.569.56-0.42%5,809,200
Nov 13, 20259.599.639.529.609.600.10%9,813,100
Nov 12, 20259.489.639.459.599.591.16%12,044,110
Nov 11, 20259.399.529.359.489.481.17%10,886,800
Nov 10, 20259.339.429.319.379.370.54%9,462,700
Nov 7, 20259.359.469.299.329.32-0.32%11,939,070
Nov 6, 20259.389.419.339.359.35-0.11%11,841,590
Nov 5, 20259.309.419.259.369.360.21%10,962,850
Nov 4, 20259.229.429.209.349.341.30%22,086,930
Nov 3, 20259.179.269.099.229.220.66%15,395,790
Oct 31, 20259.189.229.119.169.16-0.11%11,087,700
Oct 30, 20259.219.269.149.179.17-0.54%10,798,200
Oct 29, 20259.239.269.179.229.220.22%10,075,100
Oct 28, 20259.149.269.139.209.200.77%14,519,730
Oct 27, 20259.139.159.049.139.130.22%12,220,160
Oct 24, 20259.199.199.089.119.11-0.98%14,061,740
Oct 23, 20259.129.209.119.209.200.88%11,029,170
Oct 22, 20259.129.189.109.129.12-0.11%9,088,146
Oct 21, 20259.129.189.109.139.130.22%8,838,360
Oct 20, 20259.109.159.019.119.110.11%12,313,310
Oct 17, 20259.119.189.089.109.10-0.11%13,161,580
Oct 16, 20259.079.159.069.119.110.33%10,151,680
Oct 15, 20259.129.159.069.089.08-0.55%9,321,339
Oct 14, 20258.979.148.949.139.131.67%16,663,340
Oct 13, 20258.919.018.878.988.98-0.11%11,293,600
Oct 10, 20258.959.018.868.998.990.33%13,858,870
Oct 9, 20258.838.978.828.968.961.59%15,051,600