Jiangsu chunlan refrigerating equipment stock co.,ltd. (SHA:600854)
China · Delayed Price · Currency is CNY 4.440
+0.110 (2.54%)
Aug 3, 2026, 3:00 PM CST
SHA:600854 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 4.37 | 4.44 | 4.32 | 4.44 | 4.44 | 2.54% | 7,325,300 |
| Jul 31, 2026 | 4.29 | 4.34 | 4.25 | 4.33 | 4.33 | 2.12% | 6,729,100 |
| Jul 30, 2026 | 4.24 | 4.32 | 4.21 | 4.24 | 4.24 | -0.70% | 5,630,500 |
| Jul 29, 2026 | 4.20 | 4.29 | 4.18 | 4.27 | 4.27 | 1.91% | 5,764,354 |
| Jul 28, 2026 | 4.12 | 4.22 | 4.10 | 4.19 | 4.19 | 1.21% | 4,648,300 |
| Jul 27, 2026 | 4.05 | 4.16 | 4.03 | 4.14 | 4.14 | 1.97% | 5,653,400 |
| Jul 24, 2026 | 4.11 | 4.13 | 4.03 | 4.06 | 4.06 | -1.93% | 5,588,012 |
| Jul 23, 2026 | 4.00 | 4.15 | 3.98 | 4.14 | 4.14 | 3.50% | 7,920,235 |
| Jul 22, 2026 | 4.01 | 4.08 | 3.98 | 4.00 | 4.00 | -0.99% | 6,724,632 |
| Jul 21, 2026 | 4.12 | 4.12 | 3.94 | 4.04 | 4.04 | -1.70% | 12,109,101 |
| Jul 20, 2026 | 4.18 | 4.31 | 4.07 | 4.11 | 4.11 | -2.14% | 9,515,832 |
| Jul 17, 2026 | 4.28 | 4.40 | 4.18 | 4.20 | 4.20 | -2.78% | 8,269,500 |
| Jul 16, 2026 | 4.29 | 4.37 | 4.22 | 4.32 | 4.32 | 0.47% | 7,449,071 |
| Jul 15, 2026 | 4.25 | 4.33 | 4.19 | 4.30 | 4.30 | 1.42% | 7,199,500 |
| Jul 14, 2026 | 4.09 | 4.25 | 4.07 | 4.24 | 4.24 | 3.16% | 7,712,601 |
| Jul 13, 2026 | 4.21 | 4.22 | 4.09 | 4.11 | 4.11 | -2.14% | 7,037,500 |
| Jul 10, 2026 | 4.09 | 4.26 | 4.04 | 4.20 | 4.20 | 2.69% | 8,932,100 |
| Jul 9, 2026 | 4.12 | 4.16 | 4.04 | 4.09 | 4.09 | -1.21% | 6,360,600 |
| Jul 8, 2026 | 4.17 | 4.17 | 4.08 | 4.14 | 4.14 | -0.72% | 5,609,265 |
| Jul 7, 2026 | 4.31 | 4.33 | 4.15 | 4.17 | 4.17 | -3.92% | 8,945,923 |
| Jul 6, 2026 | 4.35 | 4.40 | 4.25 | 4.34 | 4.34 | 1.17% | 11,529,000 |
| Jul 3, 2026 | 4.17 | 4.32 | 4.17 | 4.29 | 4.29 | 2.39% | 10,929,200 |
| Jul 2, 2026 | 4.22 | 4.35 | 4.18 | 4.19 | 4.19 | -0.48% | 13,587,770 |
| Jul 1, 2026 | 4.08 | 4.23 | 4.03 | 4.21 | 4.21 | 3.44% | 13,121,000 |
| Jun 30, 2026 | 4.13 | 4.23 | 4.04 | 4.07 | 4.07 | -1.69% | 15,428,330 |
| Jun 29, 2026 | 4.25 | 4.43 | 4.02 | 4.14 | 4.14 | 1.47% | 17,646,757 |
| Jun 26, 2026 | 4.16 | 4.16 | 4.04 | 4.08 | 4.08 | -2.16% | 6,720,900 |
| Jun 25, 2026 | 4.20 | 4.24 | 4.12 | 4.17 | 4.17 | -1.18% | 7,289,300 |
| Jun 24, 2026 | 4.48 | 4.48 | 4.19 | 4.22 | 4.22 | -4.95% | 10,868,453 |
| Jun 23, 2026 | 4.28 | 4.63 | 4.26 | 4.44 | 4.44 | 2.30% | 15,423,231 |
| Jun 22, 2026 | 4.25 | 4.36 | 4.08 | 4.34 | 4.34 | 2.12% | 9,828,142 |
| Jun 18, 2026 | 4.27 | 4.29 | 4.18 | 4.25 | 4.25 | -1.16% | 8,550,143 |
| Jun 17, 2026 | 4.41 | 4.41 | 4.27 | 4.30 | 4.30 | -2.71% | 9,507,000 |
| Jun 16, 2026 | 4.46 | 4.48 | 4.35 | 4.42 | 4.42 | -0.67% | 7,230,300 |
| Jun 15, 2026 | 4.47 | 4.58 | 4.43 | 4.45 | 4.45 | -0.22% | 9,773,600 |
| Jun 12, 2026 | 4.43 | 4.49 | 4.33 | 4.46 | 4.46 | 1.59% | 10,159,230 |
| Jun 11, 2026 | 4.46 | 4.50 | 4.34 | 4.39 | 4.39 | -1.57% | 10,700,001 |
| Jun 10, 2026 | 4.53 | 4.58 | 4.40 | 4.46 | 4.46 | -1.33% | 8,926,701 |
| Jun 9, 2026 | 4.70 | 4.72 | 4.58 | 4.64 | 4.52 | -0.64% | 8,467,200 |
| Jun 8, 2026 | 4.71 | 4.80 | 4.58 | 4.67 | 4.55 | -2.30% | 10,161,673 |
| Jun 5, 2026 | 4.75 | 4.84 | 4.69 | 4.78 | 4.66 | 1.06% | 9,366,900 |
| Jun 4, 2026 | 4.84 | 4.88 | 4.69 | 4.73 | 4.61 | -2.47% | 9,887,001 |
| Jun 3, 2026 | 4.89 | 4.90 | 4.79 | 4.85 | 4.72 | -1.02% | 8,962,900 |
| Jun 2, 2026 | 5.12 | 5.12 | 4.85 | 4.90 | 4.77 | -3.92% | 14,421,700 |
| Jun 1, 2026 | 4.94 | 5.12 | 4.84 | 5.10 | 4.97 | 2.20% | 13,785,700 |
| May 29, 2026 | 5.03 | 5.30 | 4.94 | 4.99 | 4.86 | -0.40% | 20,455,800 |
| May 28, 2026 | 4.88 | 5.03 | 4.84 | 5.01 | 4.88 | 2.45% | 12,973,200 |
| May 27, 2026 | 5.03 | 5.03 | 4.86 | 4.89 | 4.76 | -2.59% | 11,360,100 |
| May 26, 2026 | 5.16 | 5.17 | 4.95 | 5.02 | 4.89 | -2.90% | 14,157,100 |
| May 25, 2026 | 5.30 | 5.34 | 5.10 | 5.17 | 5.04 | -1.71% | 12,915,300 |