Jiangsu chunlan refrigerating equipment stock co.,ltd. (SHA:600854)
China · Delayed Price · Currency is CNY 4.750
+0.050 (1.06%)
Sep 1, 2026, 3:00 PM CST
SHA:600854 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 4.67 | 4.78 | 4.67 | 4.75 | 4.75 | 1.06% | 8,311,500 |
| Aug 31, 2026 | 4.64 | 4.74 | 4.62 | 4.70 | 4.70 | 1.08% | 7,307,901 |
| Aug 28, 2026 | 4.60 | 4.66 | 4.59 | 4.65 | 4.65 | 1.09% | 6,495,462 |
| Aug 27, 2026 | 4.65 | 4.65 | 4.57 | 4.60 | 4.60 | -1.92% | 7,384,173 |
| Aug 26, 2026 | 4.65 | 4.74 | 4.60 | 4.69 | 4.69 | 0.86% | 12,071,300 |
| Aug 25, 2026 | 4.55 | 4.66 | 4.50 | 4.65 | 4.65 | 2.65% | 7,211,778 |
| Aug 24, 2026 | 4.54 | 4.58 | 4.47 | 4.53 | 4.53 | -0.44% | 5,047,600 |
| Aug 21, 2026 | 4.54 | 4.58 | 4.44 | 4.55 | 4.55 | 0.44% | 6,161,300 |
| Aug 20, 2026 | 4.49 | 4.57 | 4.49 | 4.53 | 4.53 | 1.34% | 5,307,400 |
| Aug 19, 2026 | 4.55 | 4.56 | 4.46 | 4.47 | 4.47 | -1.97% | 5,246,900 |
| Aug 18, 2026 | 4.55 | 4.64 | 4.51 | 4.56 | 4.56 | 0.44% | 6,651,100 |
| Aug 17, 2026 | 4.49 | 4.57 | 4.46 | 4.54 | 4.54 | 1.34% | 5,693,899 |
| Aug 14, 2026 | 4.47 | 4.53 | 4.44 | 4.48 | 4.48 | - | 3,999,700 |
| Aug 13, 2026 | 4.56 | 4.58 | 4.47 | 4.48 | 4.48 | -2.18% | 6,739,400 |
| Aug 12, 2026 | 4.51 | 4.59 | 4.50 | 4.58 | 4.58 | 1.55% | 6,040,418 |
| Aug 11, 2026 | 4.54 | 4.54 | 4.46 | 4.51 | 4.51 | -0.66% | 4,391,310 |
| Aug 10, 2026 | 4.42 | 4.55 | 4.39 | 4.54 | 4.54 | 3.18% | 6,759,917 |
| Aug 7, 2026 | 4.43 | 4.43 | 4.33 | 4.40 | 4.40 | -0.68% | 5,560,110 |
| Aug 6, 2026 | 4.39 | 4.43 | 4.33 | 4.43 | 4.43 | 0.91% | 5,517,400 |
| Aug 5, 2026 | 4.42 | 4.45 | 4.35 | 4.39 | 4.39 | -0.45% | 5,035,700 |
| Aug 4, 2026 | 4.45 | 4.48 | 4.39 | 4.41 | 4.41 | -0.68% | 5,309,701 |
| 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% | 13,587,776 |
| Jul 1, 2026 | 4.08 | 4.23 | 4.03 | 4.21 | 4.21 | 3.44% | 13,121,001 |
| 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 |