Jiangsu chunlan refrigerating equipment stock co.,ltd. (SHA:600854)
China · Delayed Price · Currency is CNY 5.28
+0.03 (0.57%)
Feb 3, 2026, 9:55 AM CST
SHA:600854 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 5.28 | 5.38 | 5.22 | 5.25 | 5.25 | -0.76% | 11,602,126 |
| Jan 30, 2026 | 5.24 | 5.31 | 5.20 | 5.29 | 5.29 | 0.95% | 8,353,800 |
| Jan 29, 2026 | 5.27 | 5.30 | 5.20 | 5.24 | 5.24 | -0.76% | 7,522,110 |
| Jan 28, 2026 | 5.25 | 5.30 | 5.22 | 5.28 | 5.28 | 0.76% | 8,097,209 |
| Jan 27, 2026 | 5.31 | 5.32 | 5.16 | 5.24 | 5.24 | -1.32% | 10,894,600 |
| Jan 26, 2026 | 5.31 | 5.36 | 5.24 | 5.31 | 5.31 | -0.19% | 8,589,554 |
| Jan 23, 2026 | 5.31 | 5.33 | 5.27 | 5.32 | 5.32 | - | 5,677,602 |
| Jan 22, 2026 | 5.24 | 5.35 | 5.22 | 5.32 | 5.32 | 1.53% | 8,338,800 |
| Jan 21, 2026 | 5.20 | 5.24 | 5.17 | 5.24 | 5.24 | 0.38% | 7,044,300 |
| Jan 20, 2026 | 5.17 | 5.25 | 5.12 | 5.22 | 5.22 | 1.16% | 10,075,810 |
| Jan 19, 2026 | 5.07 | 5.19 | 5.04 | 5.16 | 5.16 | 1.78% | 8,553,001 |
| Jan 16, 2026 | 5.09 | 5.10 | 5.04 | 5.07 | 5.07 | -0.20% | 6,188,883 |
| Jan 15, 2026 | 5.07 | 5.10 | 5.03 | 5.08 | 5.08 | 0.20% | 6,932,107 |
| Jan 14, 2026 | 5.05 | 5.11 | 5.01 | 5.07 | 5.07 | 0.40% | 11,140,200 |
| Jan 13, 2026 | 5.08 | 5.16 | 5.03 | 5.05 | 5.05 | -0.59% | 11,353,630 |
| Jan 12, 2026 | 5.04 | 5.09 | 5.00 | 5.08 | 5.08 | 1.20% | 9,917,827 |
| Jan 9, 2026 | 5.02 | 5.05 | 4.99 | 5.02 | 5.02 | -0.40% | 8,501,000 |
| Jan 8, 2026 | 4.95 | 5.05 | 4.92 | 5.04 | 5.04 | 1.41% | 9,264,054 |
| Jan 7, 2026 | 5.00 | 5.01 | 4.93 | 4.97 | 4.97 | -0.60% | 8,976,978 |
| Jan 6, 2026 | 5.00 | 5.05 | 4.97 | 5.00 | 5.00 | - | 10,589,180 |
| Jan 5, 2026 | 4.98 | 5.03 | 4.96 | 5.00 | 5.00 | 0.20% | 8,268,211 |
| Dec 31, 2025 | 4.94 | 4.99 | 4.88 | 4.99 | 4.99 | 1.01% | 6,566,242 |
| Dec 30, 2025 | 4.99 | 4.99 | 4.92 | 4.94 | 4.94 | -1.00% | 7,584,800 |
| Dec 29, 2025 | 5.02 | 5.03 | 4.95 | 4.99 | 4.99 | -0.40% | 5,803,539 |
| Dec 26, 2025 | 5.05 | 5.07 | 5.00 | 5.01 | 5.01 | -0.99% | 5,799,000 |
| Dec 25, 2025 | 5.02 | 5.06 | 4.97 | 5.06 | 5.06 | 1.20% | 5,931,600 |
| Dec 24, 2025 | 4.99 | 5.01 | 4.95 | 5.00 | 5.00 | 0.40% | 5,147,300 |
| Dec 23, 2025 | 5.00 | 5.03 | 4.96 | 4.98 | 4.98 | -0.60% | 4,422,100 |
| Dec 22, 2025 | 5.05 | 5.08 | 5.00 | 5.01 | 5.01 | -0.99% | 7,046,800 |
| Dec 19, 2025 | 4.95 | 5.06 | 4.93 | 5.06 | 5.06 | 2.22% | 6,621,300 |
| Dec 18, 2025 | 4.87 | 5.02 | 4.83 | 4.95 | 4.95 | 1.43% | 8,918,565 |
| Dec 17, 2025 | 4.87 | 4.93 | 4.80 | 4.88 | 4.88 | 0.21% | 8,415,503 |
| Dec 16, 2025 | 4.96 | 4.96 | 4.85 | 4.87 | 4.87 | -1.62% | 9,583,100 |
| Dec 15, 2025 | 4.93 | 4.99 | 4.89 | 4.95 | 4.95 | 0.41% | 9,261,894 |
| Dec 12, 2025 | 5.03 | 5.07 | 4.91 | 4.93 | 4.93 | -1.79% | 10,921,100 |
| Dec 11, 2025 | 5.19 | 5.20 | 5.02 | 5.02 | 5.02 | -3.28% | 11,138,500 |
| Dec 10, 2025 | 5.25 | 5.27 | 5.17 | 5.19 | 5.19 | -1.14% | 8,427,600 |
| Dec 9, 2025 | 5.29 | 5.32 | 5.24 | 5.25 | 5.25 | -0.76% | 7,097,700 |
| Dec 8, 2025 | 5.33 | 5.35 | 5.28 | 5.29 | 5.29 | -0.75% | 6,615,300 |
| Dec 5, 2025 | 5.21 | 5.34 | 5.18 | 5.33 | 5.33 | 1.91% | 6,661,600 |
| Dec 4, 2025 | 5.36 | 5.36 | 5.20 | 5.23 | 5.23 | -2.24% | 7,327,400 |
| Dec 3, 2025 | 5.36 | 5.39 | 5.30 | 5.35 | 5.35 | -0.37% | 5,366,466 |
| Dec 2, 2025 | 5.35 | 5.38 | 5.25 | 5.37 | 5.37 | 0.94% | 6,894,797 |
| Dec 1, 2025 | 5.36 | 5.45 | 5.31 | 5.32 | 5.32 | -0.75% | 7,864,400 |
| Nov 28, 2025 | 5.26 | 5.36 | 5.22 | 5.36 | 5.36 | 1.52% | 8,002,701 |
| Nov 27, 2025 | 5.22 | 5.32 | 5.20 | 5.28 | 5.28 | 1.34% | 6,537,586 |
| Nov 26, 2025 | 5.30 | 5.35 | 5.21 | 5.21 | 5.21 | -1.88% | 7,584,000 |
| Nov 25, 2025 | 5.29 | 5.37 | 5.23 | 5.31 | 5.31 | 0.95% | 8,635,555 |
| Nov 24, 2025 | 5.23 | 5.34 | 5.21 | 5.26 | 5.26 | 1.54% | 10,271,500 |
| Nov 21, 2025 | 5.47 | 5.51 | 5.17 | 5.18 | 5.18 | -5.65% | 13,177,700 |