Jiangsu chunlan refrigerating equipment stock co.,ltd. (SHA:600854)
China · Delayed Price · Currency is CNY 5.23
-0.28 (-5.08%)
May 21, 2026, 3:00 PM CST
SHA:600854 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 5.54 | 5.56 | 5.20 | 5.23 | 5.23 | -5.08% | 24,204,037 |
| May 20, 2026 | 5.67 | 5.73 | 5.46 | 5.51 | 5.51 | -2.82% | 23,847,900 |
| May 19, 2026 | 5.84 | 5.94 | 5.63 | 5.67 | 5.67 | -1.90% | 26,460,163 |
| May 18, 2026 | 5.75 | 5.90 | 5.70 | 5.78 | 5.78 | 1.76% | 28,315,041 |
| May 15, 2026 | 5.80 | 5.94 | 5.65 | 5.68 | 5.68 | -2.74% | 36,837,376 |
| May 14, 2026 | 5.98 | 6.19 | 5.83 | 5.84 | 5.84 | -3.31% | 57,011,974 |
| May 13, 2026 | 5.91 | 6.50 | 5.85 | 6.04 | 6.04 | 2.20% | 79,269,077 |
| May 12, 2026 | 5.96 | 6.10 | 5.70 | 5.91 | 5.91 | -0.84% | 66,940,615 |
| May 11, 2026 | 5.45 | 5.96 | 5.42 | 5.96 | 5.96 | 9.96% | 22,763,269 |
| May 8, 2026 | 5.40 | 5.44 | 5.37 | 5.42 | 5.42 | 0.37% | 7,763,546 |
| May 7, 2026 | 5.43 | 5.50 | 5.37 | 5.40 | 5.40 | -0.55% | 10,422,171 |
| May 6, 2026 | 5.46 | 5.48 | 5.37 | 5.43 | 5.43 | 0.18% | 12,002,700 |
| Apr 30, 2026 | 5.35 | 5.44 | 5.31 | 5.42 | 5.42 | 1.31% | 11,256,713 |
| Apr 29, 2026 | 5.24 | 5.38 | 5.16 | 5.35 | 5.35 | 1.13% | 13,397,271 |
| Apr 28, 2026 | 5.28 | 5.34 | 5.23 | 5.29 | 5.29 | - | 9,283,412 |
| Apr 27, 2026 | 5.24 | 5.30 | 5.09 | 5.29 | 5.29 | 0.76% | 9,378,477 |
| Apr 24, 2026 | 5.15 | 5.28 | 5.10 | 5.25 | 5.25 | 1.35% | 10,095,666 |
| Apr 23, 2026 | 5.15 | 5.20 | 5.05 | 5.18 | 5.18 | 0.39% | 8,912,700 |
| Apr 22, 2026 | 5.12 | 5.20 | 5.09 | 5.16 | 5.16 | - | 7,093,300 |
| Apr 21, 2026 | 5.15 | 5.17 | 5.10 | 5.16 | 5.16 | 0.39% | 6,481,030 |
| Apr 20, 2026 | 5.06 | 5.15 | 5.03 | 5.14 | 5.14 | 1.58% | 8,454,302 |
| Apr 17, 2026 | 5.12 | 5.13 | 5.03 | 5.06 | 5.06 | -0.98% | 6,198,101 |
| Apr 16, 2026 | 5.05 | 5.13 | 5.03 | 5.11 | 5.11 | 1.39% | 9,189,200 |
| Apr 15, 2026 | 5.11 | 5.15 | 5.02 | 5.04 | 5.04 | -0.59% | 6,425,200 |
| Apr 14, 2026 | 5.12 | 5.12 | 5.02 | 5.07 | 5.07 | -0.59% | 6,448,665 |
| Apr 13, 2026 | 5.13 | 5.13 | 5.03 | 5.10 | 5.10 | -0.58% | 6,323,001 |
| Apr 10, 2026 | 5.06 | 5.20 | 5.04 | 5.13 | 5.13 | 1.79% | 7,720,700 |
| Apr 9, 2026 | 5.11 | 5.13 | 5.00 | 5.04 | 5.04 | -1.37% | 7,339,600 |
| Apr 8, 2026 | 5.01 | 5.13 | 5.00 | 5.11 | 5.11 | 3.02% | 8,534,965 |
| Apr 7, 2026 | 4.77 | 4.98 | 4.75 | 4.96 | 4.96 | 3.77% | 10,421,400 |
| Apr 3, 2026 | 5.01 | 5.03 | 4.77 | 4.78 | 4.78 | -4.40% | 10,600,100 |
| Apr 2, 2026 | 5.10 | 5.12 | 4.96 | 5.00 | 5.00 | -2.34% | 7,675,500 |
| Apr 1, 2026 | 5.21 | 5.24 | 5.05 | 5.12 | 5.12 | -0.58% | 9,543,400 |
| Mar 31, 2026 | 5.17 | 5.28 | 5.12 | 5.15 | 5.15 | -0.58% | 9,913,500 |
| Mar 30, 2026 | 5.10 | 5.21 | 5.07 | 5.18 | 5.18 | 0.58% | 10,288,120 |
| Mar 27, 2026 | 5.02 | 5.18 | 5.00 | 5.15 | 5.15 | 1.38% | 7,615,313 |
| Mar 26, 2026 | 5.11 | 5.21 | 5.02 | 5.08 | 5.08 | -0.97% | 11,009,700 |
| Mar 25, 2026 | 4.99 | 5.14 | 4.97 | 5.13 | 5.13 | 3.64% | 10,905,200 |
| Mar 24, 2026 | 4.74 | 4.98 | 4.65 | 4.95 | 4.95 | 6.00% | 15,255,800 |
| Mar 23, 2026 | 4.99 | 4.99 | 4.61 | 4.67 | 4.67 | -7.71% | 19,000,900 |
| Mar 20, 2026 | 5.21 | 5.25 | 5.05 | 5.06 | 5.06 | -2.88% | 11,426,330 |
| Mar 19, 2026 | 5.32 | 5.38 | 5.15 | 5.21 | 5.21 | -2.80% | 9,546,155 |
| Mar 18, 2026 | 5.30 | 5.37 | 5.24 | 5.36 | 5.36 | 1.13% | 7,624,244 |
| Mar 17, 2026 | 5.38 | 5.45 | 5.29 | 5.30 | 5.30 | -1.30% | 9,348,401 |
| Mar 16, 2026 | 5.43 | 5.49 | 5.35 | 5.37 | 5.37 | -1.29% | 9,898,802 |
| Mar 13, 2026 | 5.38 | 5.52 | 5.37 | 5.44 | 5.44 | 0.93% | 13,061,050 |
| Mar 12, 2026 | 5.46 | 5.52 | 5.39 | 5.39 | 5.39 | -1.10% | 12,503,270 |
| Mar 11, 2026 | 5.47 | 5.51 | 5.40 | 5.45 | 5.45 | -0.37% | 6,987,188 |
| Mar 10, 2026 | 5.28 | 5.50 | 5.28 | 5.47 | 5.47 | 4.19% | 12,352,800 |
| Mar 9, 2026 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -2.23% | 10,581,400 |