Jiangsu chunlan refrigerating equipment stock co.,ltd. (SHA:600854)
China · Delayed Price · Currency is CNY 4.210
+0.030 (0.72%)
Nov 2, 2026, 10:16 AM CST
SHA:600854 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4.20 | 4.23 | 4.10 | 4.21 | 4.21 | 0.72% | 4,755,100 |
| Oct 30, 2026 | 4.21 | 4.33 | 4.15 | 4.18 | 4.18 | -2.34% | 8,393,900 |
| Oct 29, 2026 | 4.35 | 4.38 | 4.27 | 4.28 | 4.28 | -2.28% | 4,425,400 |
| Oct 28, 2026 | 4.35 | 4.41 | 4.34 | 4.38 | 4.38 | 0.69% | 4,938,900 |
| Oct 27, 2026 | 4.50 | 4.52 | 4.34 | 4.35 | 4.35 | -3.12% | 6,798,100 |
| Oct 26, 2026 | 4.44 | 4.51 | 4.40 | 4.49 | 4.49 | 0.22% | 6,721,800 |
| Oct 23, 2026 | 4.42 | 4.49 | 4.25 | 4.48 | 4.48 | 0.90% | 9,338,600 |
| Oct 22, 2026 | 4.52 | 4.55 | 4.42 | 4.44 | 4.44 | -1.55% | 6,088,300 |
| Oct 21, 2026 | 4.55 | 4.62 | 4.49 | 4.51 | 4.51 | -1.10% | 5,798,600 |
| Oct 20, 2026 | 4.48 | 4.57 | 4.45 | 4.56 | 4.56 | 1.56% | 6,909,100 |
| Oct 19, 2026 | 4.54 | 4.58 | 4.42 | 4.49 | 4.49 | -1.97% | 8,456,400 |
| Oct 16, 2026 | 4.60 | 4.69 | 4.54 | 4.58 | 4.58 | 0.22% | 8,478,200 |
| Oct 15, 2026 | 4.60 | 4.68 | 4.55 | 4.57 | 4.57 | -2.77% | 7,818,100 |
| Oct 14, 2026 | 4.76 | 4.81 | 4.68 | 4.70 | 4.70 | -1.67% | 6,150,100 |
| Oct 13, 2026 | 4.70 | 4.80 | 4.59 | 4.78 | 4.78 | 1.06% | 7,642,186 |
| Oct 12, 2026 | 4.76 | 4.81 | 4.69 | 4.73 | 4.73 | -0.63% | 6,794,700 |
| Oct 9, 2026 | 4.74 | 4.77 | 4.60 | 4.76 | 4.76 | 0.42% | 7,091,483 |
| Oct 8, 2026 | 4.75 | 4.80 | 4.71 | 4.74 | 4.74 | -0.21% | 6,420,000 |
| Sep 30, 2026 | 4.80 | 4.80 | 4.69 | 4.75 | 4.75 | -0.63% | 5,946,500 |
| Sep 29, 2026 | 4.71 | 4.81 | 4.69 | 4.78 | 4.78 | 0.84% | 8,613,400 |
| Sep 28, 2026 | 4.77 | 4.78 | 4.68 | 4.74 | 4.74 | 0.21% | 7,803,402 |
| Sep 24, 2026 | 4.71 | 4.78 | 4.68 | 4.73 | 4.73 | 0.21% | 6,492,301 |
| Sep 23, 2026 | 4.71 | 4.77 | 4.68 | 4.72 | 4.72 | 0.21% | 4,426,900 |
| Sep 22, 2026 | 4.71 | 4.75 | 4.66 | 4.71 | 4.71 | - | 4,628,100 |
| Sep 21, 2026 | 4.61 | 4.71 | 4.58 | 4.71 | 4.71 | 2.17% | 5,449,500 |
| Sep 18, 2026 | 4.61 | 4.67 | 4.57 | 4.61 | 4.61 | - | 4,698,400 |
| Sep 17, 2026 | 4.57 | 4.63 | 4.48 | 4.61 | 4.61 | 1.32% | 6,457,201 |
| Sep 16, 2026 | 4.54 | 4.58 | 4.45 | 4.55 | 4.55 | - | 5,036,500 |
| Sep 15, 2026 | 4.68 | 4.68 | 4.52 | 4.55 | 4.55 | -2.78% | 5,619,027 |
| Sep 14, 2026 | 4.68 | 4.74 | 4.63 | 4.68 | 4.68 | 0.21% | 5,773,445 |
| Sep 11, 2026 | 4.70 | 4.71 | 4.61 | 4.67 | 4.67 | -1.48% | 6,780,500 |
| Sep 10, 2026 | 4.80 | 4.80 | 4.72 | 4.74 | 4.74 | -1.66% | 5,892,300 |
| Sep 9, 2026 | 4.81 | 4.88 | 4.75 | 4.82 | 4.82 | 0.21% | 6,263,814 |
| Sep 8, 2026 | 4.75 | 4.82 | 4.72 | 4.81 | 4.81 | 1.26% | 5,087,700 |
| Sep 7, 2026 | 4.75 | 4.77 | 4.70 | 4.75 | 4.75 | - | 5,410,100 |
| Sep 4, 2026 | 4.69 | 4.78 | 4.67 | 4.75 | 4.75 | 1.71% | 6,457,289 |
| Sep 3, 2026 | 4.77 | 4.81 | 4.66 | 4.67 | 4.67 | -2.10% | 5,779,399 |
| Sep 2, 2026 | 4.70 | 4.79 | 4.68 | 4.77 | 4.77 | 0.42% | 7,379,800 |
| 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 |