Jiangsu chunlan refrigerating equipment stock co.,ltd. (SHA:600854)
China · Delayed Price · Currency is CNY 5.48
-0.05 (-0.90%)
Aug 22, 2025, 2:45 PM CST
SHA:600854 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.55 | 5.56 | 5.41 | 5.45 | 5.45 | -1.45% | 6,238,600 |
| Aug 21, 2025 | 5.53 | 5.59 | 5.50 | 5.53 | 5.53 | - | 8,572,411 |
| Aug 20, 2025 | 5.49 | 5.53 | 5.45 | 5.53 | 5.53 | 1.10% | 8,398,912 |
| Aug 19, 2025 | 5.39 | 5.51 | 5.37 | 5.47 | 5.47 | 1.48% | 9,786,411 |
| Aug 18, 2025 | 5.39 | 5.46 | 5.38 | 5.39 | 5.39 | - | 10,667,100 |
| Aug 15, 2025 | 5.41 | 5.50 | 5.37 | 5.39 | 5.39 | -0.37% | 10,840,100 |
| Aug 14, 2025 | 5.56 | 5.56 | 5.40 | 5.41 | 5.41 | -2.35% | 8,214,015 |
| Aug 13, 2025 | 5.64 | 5.65 | 5.51 | 5.54 | 5.54 | -0.89% | 6,797,500 |
| Aug 12, 2025 | 5.65 | 5.65 | 5.55 | 5.59 | 5.59 | -0.18% | 6,615,305 |
| Aug 11, 2025 | 5.59 | 5.62 | 5.52 | 5.60 | 5.60 | 1.08% | 9,033,286 |
| Aug 8, 2025 | 5.51 | 5.57 | 5.46 | 5.54 | 5.54 | 0.73% | 6,649,501 |
| Aug 7, 2025 | 5.56 | 5.56 | 5.49 | 5.50 | 5.50 | -1.08% | 5,326,500 |
| Aug 6, 2025 | 5.54 | 5.60 | 5.46 | 5.56 | 5.56 | 1.09% | 9,798,900 |
| Aug 5, 2025 | 5.50 | 5.54 | 5.43 | 5.50 | 5.50 | 0.55% | 7,390,832 |
| Aug 4, 2025 | 5.37 | 5.48 | 5.33 | 5.47 | 5.47 | 1.67% | 7,739,000 |
| Aug 1, 2025 | 5.29 | 5.40 | 5.28 | 5.38 | 5.38 | 1.70% | 8,282,418 |
| Jul 31, 2025 | 5.35 | 5.39 | 5.27 | 5.29 | 5.29 | -1.86% | 7,010,950 |
| Jul 30, 2025 | 5.41 | 5.44 | 5.33 | 5.39 | 5.39 | -0.37% | 5,503,500 |
| Jul 29, 2025 | 5.42 | 5.43 | 5.29 | 5.41 | 5.41 | 0.19% | 8,611,800 |
| Jul 28, 2025 | 5.41 | 5.43 | 5.36 | 5.40 | 5.40 | -0.18% | 6,134,800 |
| Jul 25, 2025 | 5.36 | 5.46 | 5.35 | 5.41 | 5.41 | 0.74% | 6,559,500 |
| Jul 24, 2025 | 5.34 | 5.41 | 5.33 | 5.37 | 5.37 | 0.75% | 6,775,401 |
| Jul 23, 2025 | 5.40 | 5.41 | 5.32 | 5.33 | 5.33 | -1.48% | 7,604,700 |
| Jul 22, 2025 | 5.40 | 5.46 | 5.32 | 5.41 | 5.41 | 0.37% | 9,839,787 |
| Jul 21, 2025 | 5.30 | 5.40 | 5.28 | 5.39 | 5.39 | 1.70% | 8,684,100 |
| Jul 18, 2025 | 5.31 | 5.32 | 5.23 | 5.30 | 5.30 | 0.19% | 8,225,487 |
| Jul 17, 2025 | 5.35 | 5.38 | 5.28 | 5.29 | 5.29 | -0.38% | 9,661,280 |
| Jul 16, 2025 | 5.29 | 5.34 | 5.25 | 5.31 | 5.31 | 0.38% | 7,296,089 |
| Jul 15, 2025 | 5.37 | 5.40 | 5.20 | 5.29 | 5.29 | -2.04% | 12,600,736 |
| Jul 14, 2025 | 5.28 | 5.51 | 5.26 | 5.40 | 5.40 | 2.27% | 17,344,800 |
| Jul 11, 2025 | 5.35 | 5.37 | 5.22 | 5.28 | 5.28 | -1.68% | 12,531,094 |
| Jul 10, 2025 | 5.35 | 5.39 | 5.29 | 5.37 | 5.37 | 0.56% | 10,836,980 |
| Jul 9, 2025 | 5.35 | 5.51 | 5.30 | 5.34 | 5.34 | -0.74% | 15,313,351 |
| Jul 8, 2025 | 5.60 | 5.62 | 5.35 | 5.38 | 5.38 | -2.00% | 21,454,046 |
| Jul 7, 2025 | 5.47 | 5.74 | 5.35 | 5.49 | 5.49 | 3.78% | 32,873,016 |
| Jul 4, 2025 | 5.36 | 5.49 | 5.28 | 5.29 | 5.29 | -1.49% | 16,667,422 |
| Jul 3, 2025 | 5.31 | 5.54 | 5.25 | 5.37 | 5.37 | 1.51% | 22,904,910 |
| Jul 2, 2025 | 5.28 | 5.31 | 5.23 | 5.29 | 5.29 | - | 10,093,400 |
| Jul 1, 2025 | 5.19 | 5.34 | 5.18 | 5.29 | 5.29 | 1.73% | 19,269,526 |
| Jun 30, 2025 | 5.17 | 5.27 | 5.10 | 5.20 | 5.20 | 0.58% | 14,637,500 |
| Jun 27, 2025 | 5.17 | 5.22 | 5.07 | 5.17 | 5.17 | 1.77% | 19,298,132 |
| Jun 26, 2025 | 5.22 | 5.26 | 5.07 | 5.08 | 5.08 | -3.05% | 37,057,744 |
| Jun 25, 2025 | 4.99 | 5.45 | 4.99 | 5.24 | 5.24 | 5.86% | 48,168,934 |
| Jun 24, 2025 | 4.78 | 4.96 | 4.76 | 4.95 | 4.95 | 3.77% | 9,856,200 |
| Jun 23, 2025 | 4.74 | 4.79 | 4.68 | 4.77 | 4.77 | 0.63% | 5,314,800 |
| Jun 20, 2025 | 4.76 | 4.79 | 4.72 | 4.74 | 4.74 | -0.21% | 4,447,984 |
| Jun 19, 2025 | 4.82 | 4.86 | 4.71 | 4.75 | 4.75 | -1.86% | 5,762,200 |
| Jun 18, 2025 | 4.88 | 4.88 | 4.80 | 4.84 | 4.84 | -0.62% | 4,403,300 |
| Jun 17, 2025 | 4.87 | 4.90 | 4.84 | 4.87 | 4.87 | - | 4,694,000 |
| Jun 16, 2025 | 4.80 | 4.91 | 4.80 | 4.87 | 4.87 | 0.83% | 6,331,300 |