Skip to main content
Jiangxi Hongcheng Environment Co.,Ltd. (SHA:600461)
China flag China · Delayed Price · Currency is CNY
10.38
-0.13 (-1.24%)
Apr 29, 2026, 11:15 AM CST

SHA:600461 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.3810.5110.3610.5110.511.15%8,928,538
Apr 27, 202610.3110.4510.2410.3910.390.87%10,119,710
Apr 24, 202610.2210.3610.1710.3010.300.78%11,169,550
Apr 23, 20269.9810.239.9410.2210.222.30%10,621,382
Apr 22, 20269.8310.019.839.999.991.42%7,966,793
Apr 21, 20269.769.929.749.859.851.03%7,866,994
Apr 20, 20269.829.879.729.759.75-0.81%9,115,003
Apr 17, 20269.829.889.769.839.830.10%10,481,373
Apr 16, 20269.939.959.669.829.82-1.41%18,130,514
Apr 15, 20269.7510.039.749.969.961.94%9,138,713
Apr 14, 20269.749.799.679.779.770.31%5,903,993
Apr 13, 20269.849.849.639.749.74-0.41%7,095,328
Apr 10, 20269.659.969.659.789.781.87%9,438,400
Apr 9, 20269.719.829.559.609.60-1.34%8,705,000
Apr 8, 20269.659.839.619.739.731.99%14,749,722
Apr 7, 20269.659.759.529.549.54-1.55%7,069,800
Apr 3, 20269.759.779.629.699.69-0.31%6,962,806
Apr 2, 20269.859.909.709.729.72-1.42%8,007,750
Apr 1, 20269.909.939.799.869.86-7,560,200
Mar 31, 20269.9210.009.839.869.86-0.70%6,612,985
Mar 30, 20269.9810.029.819.939.93-0.80%8,473,800
Mar 27, 20269.9510.089.8810.0110.01-0.20%7,961,185
Mar 26, 202610.0310.129.9610.0310.03-0.20%10,883,400
Mar 25, 20269.8610.139.7710.0510.051.93%11,308,000
Mar 24, 20269.629.909.509.869.863.90%12,274,700
Mar 23, 202610.0210.079.459.499.49-5.95%17,927,309
Mar 20, 202610.0010.159.9610.0910.090.60%9,625,200
Mar 19, 20269.9710.169.9010.0310.030.20%7,945,569
Mar 18, 202610.0510.129.9210.0110.01-0.40%7,274,600
Mar 17, 202610.1110.1510.0210.0510.05-0.79%7,324,500
Mar 16, 202610.0310.179.9910.1310.130.90%10,481,700
Mar 13, 20269.9710.159.9510.0410.040.40%10,502,960
Mar 12, 202610.0610.079.9610.0010.00-0.30%7,077,800
Mar 11, 20269.9510.069.8510.0310.031.11%7,007,853
Mar 10, 20269.9810.029.889.929.92-0.60%7,054,635
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