Jiangsu chunlan refrigerating equipment stock co.,ltd. (SHA:600854)
China
· Delayed Price · Currency is CNY 5.37
+0.02 (0.37%)
Apr 30, 2026, 10:54 AM CST
SHA:600854 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 5.14 | 5.38 | 5.13 | 5.37 | 5.37 | 4.07% | 10,118,978 |
| Mar 5, 2026 | 5.18 | 5.24 | 5.13 | 5.16 | 5.16 | 0.78% | 7,251,621 |
| Mar 4, 2026 | 5.11 | 5.17 | 5.06 | 5.12 | 5.12 | -0.78% | 8,490,805 |
| Mar 3, 2026 | 5.25 | 5.34 | 5.14 | 5.16 | 5.16 | -1.34% | 12,387,870 |
| Mar 2, 2026 | 5.37 | 5.39 | 5.20 | 5.23 | 5.23 | -3.51% | 10,502,600 |
| Feb 27, 2026 | 5.39 | 5.43 | 5.35 | 5.42 | 5.42 | 0.37% | 6,182,600 |
| Feb 26, 2026 | 5.44 | 5.45 | 5.36 | 5.40 | 5.40 | -0.18% | 6,330,001 |
| Feb 25, 2026 | 5.43 | 5.49 | 5.40 | 5.41 | 5.41 | -0.18% | 7,617,479 |
| Feb 24, 2026 | 5.36 | 5.44 | 5.33 | 5.42 | 5.42 | 1.69% | 7,728,200 |
| Feb 13, 2026 | 5.31 | 5.35 | 5.29 | 5.33 | 5.33 | 0.57% | 6,499,955 |
| Feb 12, 2026 | 5.39 | 5.42 | 5.30 | 5.30 | 5.30 | -2.03% | 7,039,100 |
| Feb 11, 2026 | 5.43 | 5.46 | 5.39 | 5.41 | 5.41 | - | 5,867,643 |
| Feb 10, 2026 | 5.45 | 5.46 | 5.38 | 5.41 | 5.41 | -0.37% | 6,143,606 |
| Feb 9, 2026 | 5.46 | 5.48 | 5.38 | 5.43 | 5.43 | 0.93% | 7,139,600 |
| Feb 6, 2026 | 5.38 | 5.45 | 5.35 | 5.38 | 5.38 | -0.19% | 7,588,521 |
| Feb 5, 2026 | 5.42 | 5.47 | 5.38 | 5.39 | 5.39 | -0.37% | 7,673,300 |
| Feb 4, 2026 | 5.35 | 5.43 | 5.29 | 5.41 | 5.41 | 1.31% | 9,764,351 |
| Feb 3, 2026 | 5.27 | 5.34 | 5.23 | 5.34 | 5.34 | 1.71% | 8,608,700 |
| Feb 2, 2026 | 5.28 | 5.38 | 5.22 | 5.25 | 5.25 | -0.76% | 11,602,126 |
| Jan 30, 2026 | 5.24 | 5.31 | 5.20 | 5.29 | 5.29 | 0.95% | 8,353,800 |
| Jan 29, 2026 | 5.27 | 5.30 | 5.20 | 5.24 | 5.24 | -0.76% | 7,522,110 |
| Jan 28, 2026 | 5.25 | 5.30 | 5.22 | 5.28 | 5.28 | 0.76% | 8,097,209 |
| Jan 27, 2026 | 5.31 | 5.32 | 5.16 | 5.24 | 5.24 | -1.32% | 10,894,600 |
| Jan 26, 2026 | 5.31 | 5.36 | 5.24 | 5.31 | 5.31 | -0.19% | 8,589,554 |
| Jan 23, 2026 | 5.31 | 5.33 | 5.27 | 5.32 | 5.32 | - | 5,677,602 |
| Jan 22, 2026 | 5.24 | 5.35 | 5.22 | 5.32 | 5.32 | 1.53% | 8,338,800 |
| Jan 21, 2026 | 5.20 | 5.24 | 5.17 | 5.24 | 5.24 | 0.38% | 7,044,300 |
| Jan 20, 2026 | 5.17 | 5.25 | 5.12 | 5.22 | 5.22 | 1.16% | 10,075,810 |
| Jan 19, 2026 | 5.07 | 5.19 | 5.04 | 5.16 | 5.16 | 1.78% | 8,553,001 |
| Jan 16, 2026 | 5.09 | 5.10 | 5.04 | 5.07 | 5.07 | -0.20% | 6,188,883 |
| Jan 15, 2026 | 5.07 | 5.10 | 5.03 | 5.08 | 5.08 | 0.20% | 6,932,107 |
| Jan 14, 2026 | 5.05 | 5.11 | 5.01 | 5.07 | 5.07 | 0.40% | 11,140,200 |
| Jan 13, 2026 | 5.08 | 5.16 | 5.03 | 5.05 | 5.05 | -0.59% | 11,353,630 |
| Jan 12, 2026 | 5.04 | 5.09 | 5.00 | 5.08 | 5.08 | 1.20% | 9,917,827 |
| Jan 9, 2026 | 5.02 | 5.05 | 4.99 | 5.02 | 5.02 | -0.40% | 8,501,000 |
| Jan 8, 2026 | 4.95 | 5.05 | 4.92 | 5.04 | 5.04 | 1.41% | 9,264,054 |
| Jan 7, 2026 | 5.00 | 5.01 | 4.93 | 4.97 | 4.97 | -0.60% | 8,976,978 |
| Jan 6, 2026 | 5.00 | 5.05 | 4.97 | 5.00 | 5.00 | - | 10,589,180 |
| Jan 5, 2026 | 4.98 | 5.03 | 4.96 | 5.00 | 5.00 | 0.20% | 8,268,211 |
| Dec 31, 2025 | 4.94 | 4.99 | 4.88 | 4.99 | 4.99 | 1.01% | 6,566,242 |
| Dec 30, 2025 | 4.99 | 4.99 | 4.92 | 4.94 | 4.94 | -1.00% | 7,584,800 |
| Dec 29, 2025 | 5.02 | 5.03 | 4.95 | 4.99 | 4.99 | -0.40% | 5,803,539 |
| Dec 26, 2025 | 5.05 | 5.07 | 5.00 | 5.01 | 5.01 | -0.99% | 5,799,000 |
| Dec 25, 2025 | 5.02 | 5.06 | 4.97 | 5.06 | 5.06 | 1.20% | 5,931,600 |
| Dec 24, 2025 | 4.99 | 5.01 | 4.95 | 5.00 | 5.00 | 0.40% | 5,147,300 |
| Dec 23, 2025 | 5.00 | 5.03 | 4.96 | 4.98 | 4.98 | -0.60% | 4,422,100 |
| Dec 22, 2025 | 5.05 | 5.08 | 5.00 | 5.01 | 5.01 | -0.99% | 7,046,800 |
| Dec 19, 2025 | 4.95 | 5.06 | 4.93 | 5.06 | 5.06 | 2.22% | 6,621,300 |
| Dec 18, 2025 | 4.87 | 5.02 | 4.83 | 4.95 | 4.95 | 1.43% | 8,918,565 |
| Dec 17, 2025 | 4.87 | 4.93 | 4.80 | 4.88 | 4.88 | 0.21% | 8,415,503 |
| Dec 16, 2025 | 4.96 | 4.96 | 4.85 | 4.87 | 4.87 | -1.62% | 9,583,100 |
| Dec 15, 2025 | 4.93 | 4.99 | 4.89 | 4.95 | 4.95 | 0.41% | 9,261,894 |
| Dec 12, 2025 | 5.03 | 5.07 | 4.91 | 4.93 | 4.93 | -1.79% | 10,921,100 |
| Dec 11, 2025 | 5.19 | 5.20 | 5.02 | 5.02 | 5.02 | -3.28% | 11,138,500 |
| Dec 10, 2025 | 5.25 | 5.27 | 5.17 | 5.19 | 5.19 | -1.14% | 8,427,600 |
| Dec 9, 2025 | 5.29 | 5.32 | 5.24 | 5.25 | 5.25 | -0.76% | 7,097,700 |
| Dec 8, 2025 | 5.33 | 5.35 | 5.28 | 5.29 | 5.29 | -0.75% | 6,615,300 |
| Dec 5, 2025 | 5.21 | 5.34 | 5.18 | 5.33 | 5.33 | 1.91% | 6,661,600 |
| Dec 4, 2025 | 5.36 | 5.36 | 5.20 | 5.23 | 5.23 | -2.24% | 7,327,400 |
| Dec 3, 2025 | 5.36 | 5.39 | 5.30 | 5.35 | 5.35 | -0.37% | 5,366,466 |
| Dec 2, 2025 | 5.35 | 5.38 | 5.25 | 5.37 | 5.37 | 0.94% | 6,894,797 |
| Dec 1, 2025 | 5.36 | 5.45 | 5.31 | 5.32 | 5.32 | -0.75% | 7,864,400 |
| Nov 28, 2025 | 5.26 | 5.36 | 5.22 | 5.36 | 5.36 | 1.52% | 8,002,701 |