Jiangxi Hongcheng Environment Co.,Ltd. (600461.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Jiangxi Hongcheng Environment Co.,Ltd. (600461.SS) 10 years ago, it would be worth ¥1,478.95 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,252.6, while ¥1000 invested 1 year ago would be worth ¥889.24. This corresponds to total returns of 47.89%, 25.26%, -11.08%, respectively, with annualized returns of 3.99%, 4.6%, -11.08%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 8.58 | 8.51 | 8.51 | 8.59 | 8.5 | 20.55M |
| November 09, 2026 | 8.59 | 8.57 | 8.57 | 8.65 | 8.54 | 18.76M |
| November 06, 2026 | 8.59 | 8.56 | 8.56 | 8.65 | 8.53 | 21.4M |
| November 05, 2026 | 8.74 | 8.62 | 8.62 | 8.76 | 8.58 | 22.84M |
| November 04, 2026 | 8.77 | 8.73 | 8.73 | 8.93 | 8.71 | 25.75M |
| November 03, 2026 | 8.71 | 8.8 | 8.8 | 8.82 | 8.63 | 21.14M |
| November 02, 2026 | 8.63 | 8.71 | 8.71 | 8.8 | 8.63 | 21.09M |
| October 30, 2026 | 8.67 | 8.68 | 8.68 | 8.78 | 8.62 | 11.27M |
| October 29, 2026 | 8.66 | 8.73 | 8.73 | 8.77 | 8.56 | 14.12M |
| October 28, 2026 | 8.68 | 8.66 | 8.66 | 8.75 | 8.64 | 10.29M |
| October 27, 2026 | 8.72 | 8.66 | 8.66 | 8.76 | 8.61 | 13.75M |
| October 26, 2026 | 8.46 | 8.69 | 8.69 | 8.75 | 8.45 | 19.4M |
| October 23, 2026 | 8.54 | 8.49 | 8.49 | 8.59 | 8.4 | 20.27M |
| October 22, 2026 | 8.77 | 8.55 | 8.55 | 8.78 | 8.55 | 17M |
| October 21, 2026 | 8.95 | 8.76 | 8.76 | 8.95 | 8.74 | 13.74M |
| October 20, 2026 | 9.01 | 8.96 | 8.96 | 9.05 | 8.89 | 10.14M |
| October 19, 2026 | 8.96 | 9.02 | 9.02 | 9.11 | 8.95 | 13.55M |
| October 16, 2026 | 9.02 | 8.99 | 8.99 | 9.13 | 8.94 | 14.52M |
| October 15, 2026 | 9.11 | 8.97 | 8.97 | 9.16 | 8.92 | 18.67M |
| October 14, 2026 | 8.96 | 9.15 | 9.15 | 9.2 | 8.96 | 24.24M |
| October 13, 2026 | 9.06 | 8.98 | 8.98 | 9.17 | 8.97 | 25.45M |
| October 12, 2026 | 8.91 | 9.08 | 9.08 | 9.1 | 8.91 | 19.45M |
| October 09, 2026 | 8.89 | 8.92 | 8.92 | 9.05 | 8.88 | 19.89M |
| October 08, 2026 | 8.8 | 8.89 | 8.89 | 8.91 | 8.79 | 12.63M |
| September 30, 2026 | 8.76 | 8.81 | 8.81 | 8.85 | 8.7 | 7.18M |
| September 29, 2026 | 8.7 | 8.73 | 8.73 | 8.73 | 8.67 | 5.52M |
| September 28, 2026 | 8.77 | 8.7 | 8.7 | 8.77 | 8.62 | 11.46M |
| September 24, 2026 | 8.84 | 8.76 | 8.76 | 8.88 | 8.76 | 7.67M |
| September 23, 2026 | 8.82 | 8.84 | 8.84 | 8.87 | 8.79 | 7.55M |
| September 22, 2026 | 8.88 | 8.83 | 8.83 | 8.89 | 8.82 | 9.92M |
| September 21, 2026 | 9.02 | 8.88 | 8.88 | 9.02 | 8.86 | 12.81M |
| September 18, 2026 | 8.94 | 8.95 | 8.95 | 9.02 | 8.9 | 7.15M |
| September 17, 2026 | 9.04 | 8.91 | 8.91 | 9.07 | 8.9 | 9.53M |
| September 16, 2026 | 9.11 | 9.06 | 9.06 | 9.12 | 8.99 | 11.08M |
| September 15, 2026 | 9.11 | 9.09 | 9.09 | 9.18 | 9.05 | 9.11M |
| September 11, 2026 | 8.95 | 8.98 | 8.98 | 9.02 | 8.87 | 15.59M |
| September 10, 2026 | 8.93 | 8.96 | 8.96 | 9.01 | 8.89 | 12.1M |
| September 09, 2026 | 8.92 | 8.96 | 8.96 | 8.99 | 8.92 | 7.52M |
| September 08, 2026 | 8.91 | 8.93 | 8.93 | 8.99 | 8.87 | 8.51M |
| September 07, 2026 | 8.93 | 8.89 | 8.89 | 8.94 | 8.87 | 10.61M |
| September 04, 2026 | 9.04 | 8.92 | 8.92 | 9.05 | 8.89 | 10.33M |
| September 03, 2026 | 8.98 | 8.98 | 8.98 | 9.04 | 8.93 | 9.59M |
| September 02, 2026 | 8.96 | 8.93 | 8.93 | 9 | 8.88 | 9.47M |
| September 01, 2026 | 8.87 | 8.96 | 8.96 | 9.03 | 8.86 | 14.52M |
| August 31, 2026 | 9.02 | 8.88 | 8.88 | 9.04 | 8.88 | 8.93M |
| August 28, 2026 | 8.89 | 9 | 9 | 9.02 | 8.86 | 10.98M |
| August 27, 2026 | 8.96 | 8.95 | 8.95 | 8.98 | 8.75 | 17.75M |
| August 26, 2026 | 8.91 | 9.04 | 9.04 | 9.04 | 8.9 | 7.81M |
| August 25, 2026 | 8.92 | 8.93 | 8.93 | 9.01 | 8.9 | 8.23M |
| August 24, 2026 | 8.84 | 8.91 | 8.91 | 8.93 | 8.8 | 9.06M |
| August 21, 2026 | 8.92 | 8.83 | 8.83 | 8.92 | 8.81 | 5.71M |
| August 20, 2026 | 8.89 | 8.9 | 8.9 | 8.94 | 8.83 | 7.24M |
| August 19, 2026 | 8.87 | 8.91 | 8.91 | 8.94 | 8.82 | 9.37M |
| August 18, 2026 | 8.85 | 8.84 | 8.84 | 8.9 | 8.82 | 6.6M |
| August 17, 2026 | 8.86 | 8.86 | 8.86 | 8.9 | 8.78 | 10.38M |
| August 14, 2026 | 8.96 | 8.88 | 8.88 | 8.96 | 8.87 | 5.75M |
| August 13, 2026 | 8.96 | 8.93 | 8.93 | 8.98 | 8.91 | 6.16M |
| August 12, 2026 | 9.03 | 8.96 | 8.96 | 9.03 | 8.93 | 6.96M |
| August 11, 2026 | 9 | 9.03 | 9.03 | 9.15 | 8.99 | 8.87M |
| August 10, 2026 | 8.91 | 8.99 | 8.99 | 9.07 | 8.88 | 11.93M |