Jiangxi Hongcheng Environment Co., Ltd. Class A 600461
SSE · China · Utilities
CNY 8.81+0.08 (+0.92%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8.81 | +0.92% | CNY 8.76 | CNY 8.85 | CNY 8.70 | 7.18M |
| 2026-09-29 | CNY 8.73 | +0.34% | CNY 8.70 | CNY 8.73 | CNY 8.67 | 5.52M |
| 2026-09-28 | CNY 8.70 | -0.68% | CNY 8.77 | CNY 8.77 | CNY 8.62 | 11.46M |
| 2026-09-24 | CNY 8.76 | -0.90% | CNY 8.84 | CNY 8.88 | CNY 8.76 | 7.67M |
| 2026-09-23 | CNY 8.84 | +0.11% | CNY 8.82 | CNY 8.87 | CNY 8.79 | 7.55M |
| 2026-09-22 | CNY 8.83 | -0.56% | CNY 8.88 | CNY 8.89 | CNY 8.82 | 9.92M |
| 2026-09-21 | CNY 8.88 | -0.78% | CNY 9.02 | CNY 9.02 | CNY 8.86 | 12.81M |
| 2026-09-18 | CNY 8.95 | +0.45% | CNY 8.94 | CNY 9.02 | CNY 8.90 | 7.15M |
| 2026-09-17 | CNY 8.91 | -1.66% | CNY 9.04 | CNY 9.07 | CNY 8.90 | 9.53M |
| 2026-09-16 | CNY 9.06 | -0.33% | CNY 9.11 | CNY 9.12 | CNY 8.99 | 11.08M |
| 2026-09-15 | CNY 9.09 | -0.55% | CNY 9.11 | CNY 9.18 | CNY 9.05 | 9.11M |
| 2026-09-14 | CNY 9.14 | +1.78% | CNY 8.98 | CNY 9.15 | CNY 8.96 | 15.66M |
| 2026-09-11 | CNY 8.98 | +0.22% | CNY 8.95 | CNY 9.02 | CNY 8.87 | 15.59M |
| 2026-09-10 | CNY 8.96 | 0.00% | CNY 8.93 | CNY 9.01 | CNY 8.89 | 12.10M |
| 2026-09-09 | CNY 8.96 | +0.34% | CNY 8.92 | CNY 8.99 | CNY 8.92 | 7.52M |
| 2026-09-08 | CNY 8.93 | +0.45% | CNY 8.91 | CNY 8.99 | CNY 8.87 | 8.51M |
| 2026-09-07 | CNY 8.89 | -0.34% | CNY 8.93 | CNY 8.94 | CNY 8.87 | 10.61M |
| 2026-09-04 | CNY 8.92 | -0.67% | CNY 9.04 | CNY 9.05 | CNY 8.89 | 10.33M |
| 2026-09-03 | CNY 8.98 | +0.56% | CNY 8.98 | CNY 9.04 | CNY 8.93 | 9.59M |
| 2026-09-02 | CNY 8.93 | -0.33% | CNY 8.96 | CNY 9.00 | CNY 8.88 | 9.47M |
| 2026-09-01 | CNY 8.96 | +0.90% | CNY 8.87 | CNY 9.03 | CNY 8.86 | 14.52M |
| 2026-08-31 | CNY 8.88 | -1.33% | CNY 9.02 | CNY 9.04 | CNY 8.88 | 8.93M |
| 2026-08-28 | CNY 9.00 | +0.56% | CNY 8.89 | CNY 9.02 | CNY 8.86 | 10.98M |
| 2026-08-27 | CNY 8.95 | -1.00% | CNY 8.96 | CNY 8.98 | CNY 8.75 | 17.75M |
| 2026-08-26 | CNY 9.04 | +1.23% | CNY 8.91 | CNY 9.04 | CNY 8.90 | 7.81M |
| 2026-08-25 | CNY 8.93 | +0.22% | CNY 8.92 | CNY 9.01 | CNY 8.90 | 8.23M |
| 2026-08-24 | CNY 8.91 | +0.91% | CNY 8.84 | CNY 8.93 | CNY 8.80 | 9.06M |
| 2026-08-21 | CNY 8.83 | -0.79% | CNY 8.92 | CNY 8.92 | CNY 8.81 | 5.71M |
| 2026-08-20 | CNY 8.90 | -0.11% | CNY 8.89 | CNY 8.94 | CNY 8.83 | 7.24M |
| 2026-08-19 | CNY 8.91 | +0.79% | CNY 8.87 | CNY 8.94 | CNY 8.82 | 9.37M |
| 2026-08-18 | CNY 8.84 | -0.23% | CNY 8.85 | CNY 8.90 | CNY 8.82 | 6.60M |
| 2026-08-17 | CNY 8.86 | -0.23% | CNY 8.86 | CNY 8.90 | CNY 8.78 | 10.38M |
| 2026-08-14 | CNY 8.88 | -0.56% | CNY 8.96 | CNY 8.96 | CNY 8.87 | 5.75M |
| 2026-08-13 | CNY 8.93 | -0.33% | CNY 8.96 | CNY 8.98 | CNY 8.91 | 6.16M |
| 2026-08-12 | CNY 8.96 | -0.78% | CNY 9.03 | CNY 9.03 | CNY 8.93 | 6.96M |
| 2026-08-11 | CNY 9.03 | +0.44% | CNY 9.00 | CNY 9.15 | CNY 8.99 | 8.87M |
| 2026-08-10 | CNY 8.99 | +1.01% | CNY 8.91 | CNY 9.07 | CNY 8.88 | 11.93M |
| 2026-08-07 | CNY 8.90 | -0.34% | CNY 8.91 | CNY 8.96 | CNY 8.88 | 8.86M |
| 2026-08-06 | CNY 8.93 | -0.22% | CNY 8.94 | CNY 9.00 | CNY 8.86 | 11.20M |
| 2026-08-05 | CNY 8.95 | -1.21% | CNY 9.08 | CNY 9.10 | CNY 8.90 | 15.66M |
| 2026-08-04 | CNY 9.06 | -1.95% | CNY 9.24 | CNY 9.24 | CNY 9.05 | 14.05M |
| 2026-08-03 | CNY 9.24 | -0.96% | CNY 9.28 | CNY 9.39 | CNY 9.21 | 13.87M |
| 2026-07-31 | CNY 9.33 | +0.54% | CNY 9.22 | CNY 9.35 | CNY 9.11 | 15.90M |
| 2026-07-30 | CNY 9.28 | -0.32% | CNY 9.30 | CNY 9.39 | CNY 9.14 | 10.92M |
| 2026-07-29 | CNY 9.31 | +2.20% | CNY 9.08 | CNY 9.32 | CNY 9.06 | 12.59M |
| 2026-07-28 | CNY 9.11 | -0.11% | CNY 9.12 | CNY 9.15 | CNY 8.98 | 10.15M |
| 2026-07-27 | CNY 9.12 | -0.55% | CNY 9.17 | CNY 9.36 | CNY 9.10 | 11.72M |
| 2026-07-24 | CNY 9.17 | -1.71% | CNY 9.36 | CNY 9.39 | CNY 9.13 | 9.49M |
| 2026-07-23 | CNY 9.33 | +1.86% | CNY 9.13 | CNY 9.40 | CNY 9.12 | 12.11M |
| 2026-07-22 | CNY 9.16 | -1.08% | CNY 9.27 | CNY 9.28 | CNY 9.00 | 15.57M |
| 2026-07-21 | CNY 9.26 | -1.17% | CNY 9.33 | CNY 9.50 | CNY 9.24 | 16.70M |
| 2026-07-20 | CNY 9.37 | +2.63% | CNY 9.18 | CNY 9.40 | CNY 9.17 | 13.95M |
| 2026-07-17 | CNY 9.13 | -1.40% | CNY 9.28 | CNY 9.41 | CNY 9.13 | 14.22M |
| 2026-07-16 | CNY 9.26 | -1.91% | CNY 9.46 | CNY 9.46 | CNY 9.17 | 12.06M |
| 2026-07-15 | CNY 9.44 | +1.83% | CNY 9.24 | CNY 9.47 | CNY 9.24 | 11.87M |
| 2026-07-14 | CNY 9.27 | +0.22% | CNY 9.20 | CNY 9.38 | CNY 9.16 | 11.58M |
| 2026-07-13 | CNY 9.25 | +2.89% | CNY 9.00 | CNY 9.30 | CNY 8.99 | 14.41M |
| 2026-07-10 | CNY 8.99 | -0.33% | CNY 9.01 | CNY 9.08 | CNY 8.89 | 9.33M |
| 2026-07-09 | CNY 9.02 | -0.44% | CNY 9.08 | CNY 9.16 | CNY 8.94 | 9.21M |
| 2026-07-08 | CNY 9.06 | -0.66% | CNY 9.12 | CNY 9.15 | CNY 8.98 | 7.68M |
| 2026-07-07 | CNY 9.12 | +1.00% | CNY 9.03 | CNY 9.17 | CNY 8.95 | 12.53M |
| 2026-07-06 | CNY 9.03 | +1.23% | CNY 8.92 | CNY 9.06 | CNY 8.78 | 12.45M |
| 2026-07-03 | CNY 8.92 | -3.57% | CNY 8.84 | CNY 8.97 | CNY 8.67 | 12.78M |
| 2026-07-02 | CNY 9.25 | +0.11% | CNY 9.26 | CNY 9.33 | CNY 9.13 | 10.03M |
| 2026-07-01 | CNY 9.24 | +1.99% | CNY 9.07 | CNY 9.27 | CNY 8.98 | 10.67M |
| 2026-06-30 | CNY 9.06 | -1.84% | CNY 9.20 | CNY 9.34 | CNY 8.98 | 11.68M |
| 2026-06-29 | CNY 9.23 | -0.54% | CNY 9.31 | CNY 9.31 | CNY 9.06 | 9.67M |
| 2026-06-26 | CNY 9.28 | +2.09% | CNY 9.10 | CNY 9.34 | CNY 9.04 | 9.79M |
| 2026-06-25 | CNY 9.09 | -0.44% | CNY 9.11 | CNY 9.21 | CNY 9.06 | 6.52M |
| 2026-06-24 | CNY 9.13 | -1.51% | CNY 9.32 | CNY 9.32 | CNY 9.11 | 6.84M |
| 2026-06-23 | CNY 9.27 | +1.53% | CNY 9.11 | CNY 9.31 | CNY 9.09 | 9.85M |
| 2026-06-22 | CNY 9.13 | -0.44% | CNY 9.16 | CNY 9.22 | CNY 9.02 | 10.40M |
| 2026-06-18 | CNY 9.17 | -1.93% | CNY 9.29 | CNY 9.34 | CNY 9.15 | 6.43M |
| 2026-06-17 | CNY 9.35 | +1.52% | CNY 9.20 | CNY 9.36 | CNY 9.15 | 8.86M |
| 2026-06-16 | CNY 9.21 | -2.13% | CNY 9.36 | CNY 9.40 | CNY 9.21 | 13.77M |
| 2026-06-15 | CNY 9.41 | -0.74% | CNY 9.50 | CNY 9.51 | CNY 9.33 | 13.73M |
| 2026-06-12 | CNY 9.48 | +1.28% | CNY 9.33 | CNY 9.53 | CNY 9.28 | 11.82M |
| 2026-06-11 | CNY 9.36 | -1.27% | CNY 9.46 | CNY 9.55 | CNY 9.33 | 11.91M |
| 2026-06-10 | CNY 9.48 | -0.52% | CNY 9.47 | CNY 9.53 | CNY 9.41 | 9.00M |
| 2026-06-09 | CNY 9.53 | +0.53% | CNY 9.46 | CNY 9.56 | CNY 9.41 | 9.40M |
| 2026-06-08 | CNY 9.48 | -1.66% | CNY 9.70 | CNY 9.70 | CNY 9.44 | 11.48M |
| 2026-06-05 | CNY 9.64 | -0.52% | CNY 9.65 | CNY 9.75 | CNY 9.63 | 6.92M |
| 2026-06-04 | CNY 9.69 | -2.42% | CNY 9.92 | CNY 9.99 | CNY 9.65 | 9.37M |
| 2026-06-03 | CNY 9.93 | -1.10% | CNY 10.05 | CNY 10.05 | CNY 9.81 | 11.02M |
| 2026-06-02 | CNY 10.04 | -2.62% | CNY 10.33 | CNY 10.36 | CNY 9.97 | 14.66M |
| 2026-06-01 | CNY 10.31 | -1.72% | CNY 10.45 | CNY 10.58 | CNY 10.14 | 14.05M |
| 2026-05-29 | CNY 10.49 | +2.64% | CNY 10.25 | CNY 10.49 | CNY 10.21 | 8.97M |
| 2026-05-28 | CNY 10.22 | -0.10% | CNY 10.23 | CNY 10.32 | CNY 10.12 | 7.05M |
| 2026-05-27 | CNY 10.23 | -1.92% | CNY 10.43 | CNY 10.49 | CNY 10.13 | 8.30M |
| 2026-05-26 | CNY 10.43 | +1.46% | CNY 10.27 | CNY 10.45 | CNY 10.25 | 8.98M |