Jiangxi Hongcheng Environment
洪城环境 SH600461 Forward-adjusted MAIN R Margin-eligible · 2024-07-08
8.81
+0.08
(+0.92%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.76
High
8.85
Low
8.70
Prev close
8.73
Amplitude
1.72%
Volume
7.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.77
MA10
8.85
MA20
8.91
MA60
9.02
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.76 | 8.85 | 8.70 | 8.81 | 7M |
| 2 | 2026-09-29 | 8.70 | 8.73 | 8.67 | 8.73 | 6M |
| 3 | 2026-09-28 | 8.77 | 8.77 | 8.62 | 8.70 | 11M |
| 4 | 2026-09-24 | 8.84 | 8.88 | 8.76 | 8.76 | 8M |
| 5 | 2026-09-23 | 8.82 | 8.87 | 8.79 | 8.84 | 8M |
| 6 | 2026-09-22 | 8.88 | 8.89 | 8.82 | 8.83 | 10M |
| 7 | 2026-09-21 | 9.02 | 9.02 | 8.86 | 8.88 | 13M |
| 8 | 2026-09-18 | 8.94 | 9.02 | 8.90 | 8.95 | 7M |
| 9 | 2026-09-17 | 9.04 | 9.07 | 8.90 | 8.91 | 10M |
| 10 | 2026-09-16 | 9.11 | 9.12 | 8.99 | 9.06 | 11M |
| 11 | 2026-09-15 | 9.11 | 9.18 | 9.05 | 9.09 | 9M |
| 12 | 2026-09-14 | 8.98 | 9.15 | 8.96 | 9.14 | 16M |
52W
Data range
8.29
28.4%
10.11
High/low over the last 250 trading days, and where the price sits.
← Stocks