Jilin Province Chuncheng Heating Company Limited - 1853.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 04, 2025	1.9	1.9	1.9	1.9	1.9	0
September 03, 2025	1.9	1.9	1.9	1.9	1.9	0
September 02, 2025	1.9	1.9	1.9	1.9	1.9	0
September 01, 2025	1.9	1.9	1.9	1.9	1.9	0
August 29, 2025	1.77	1.9	1.9	1.9	1.76	55,000
August 28, 2025	1.74	1.77	1.77	1.77	1.74	12,500
August 27, 2025	1.76	1.73	1.73	1.76	1.73	30,000
August 26, 2025	1.64	1.65	1.65	1.65	1.64	27,500
August 25, 2025	1.6	1.6	1.6	1.6	1.6	0
August 22, 2025	1.6	1.6	1.6	1.6	1.6	0
August 21, 2025	1.6	1.6	1.6	1.6	1.6	5,000
August 20, 2025	1.6	1.6	1.6	1.6	1.6	85,000
August 19, 2025	1.61	1.61	1.61	1.61	1.61	0
August 18, 2025	1.61	1.61	1.61	1.61	1.61	0
August 15, 2025	1.61	1.61	1.61	1.61	1.61	2,500
August 14, 2025	1.6	1.6	1.6	1.6	1.6	0
August 13, 2025	1.6	1.6	1.6	1.6	1.6	0
August 12, 2025	1.6	1.6	1.6	1.6	1.6	0
August 11, 2025	1.6	1.6	1.6	1.61	1.6	62,500
August 08, 2025	1.61	1.6	1.6	1.61	1.6	5,000
August 07, 2025	1.6	1.61	1.61	1.61	1.6	12,500
August 06, 2025	1.61	1.61	1.61	1.61	1.61	0
August 05, 2025	1.61	1.61	1.61	1.61	1.61	0
August 04, 2025	1.61	1.61	1.61	1.61	1.61	7,500
August 01, 2025	1.59	1.59	1.59	1.59	1.59	0
July 31, 2025	1.59	1.59	1.59	1.59	1.59	0
July 30, 2025	1.59	1.59	1.59	1.6	1.59	110,000
July 29, 2025	1.43	1.43	1.43	1.43	1.43	0
July 28, 2025	1.43	1.43	1.43	1.43	1.43	0
July 25, 2025	1.35	1.43	1.43	1.43	1.35	57,500
July 24, 2025	1.35	1.35	1.35	1.35	1.35	0
July 23, 2025	1.35	1.35	1.35	1.35	1.35	0
July 22, 2025	1.35	1.35	1.35	1.35	1.35	0
July 21, 2025	1.4	1.35	1.35	1.4	1.31	10,000
July 18, 2025	1.41	1.41	1.41	1.41	1.41	0
July 17, 2025	1.41	1.41	1.41	1.41	1.41	5,000
July 16, 2025	1.43	1.43	1.43	1.43	1.43	0
July 15, 2025	1.43	1.43	1.43	1.43	1.43	0
July 14, 2025	1.43	1.43	1.43	1.43	1.43	0
July 11, 2025	1.37	1.44	1.44	1.44	1.37	77,500
July 10, 2025	1.37	1.37	1.37	1.37	1.37	0
July 09, 2025	1.37	1.37	1.37	1.37	1.37	0
July 08, 2025	1.42	1.37	1.37	1.42	1.22	35,000
July 07, 2025	1.37	1.37	1.37	1.37	1.37	0
July 04, 2025	1.36	1.36	1.36	1.36	1.36	27,500
July 03, 2025	1.36	1.36	1.36	1.36	1.36	0
July 02, 2025	1.36	1.36	1.36	1.36	1.36	0
June 30, 2025	1.36	1.36	1.36	1.36	1.36	0
June 27, 2025	1.36	1.36	1.36	1.36	1.36	0
June 26, 2025	1.36	1.36	1.36	1.36	1.36	0
June 25, 2025	1.36	1.36	1.36	1.36	1.36	0
June 24, 2025	1.36	1.36	1.36	1.36	1.36	0
June 23, 2025	1.36	1.36	1.36	1.36	1.36	0
June 20, 2025	1.36	1.36	1.36	1.36	1.36	0
June 19, 2025	1.36	1.36	1.36	1.36	1.36	0
June 18, 2025	1.36	1.36	1.36	1.36	1.36	0
June 17, 2025	1.36	1.36	1.36	1.36	1.36	0
June 16, 2025	1.36	1.36	1.36	1.36	1.36	0
June 13, 2025	1.36	1.36	1.36	1.36	1.36	0
June 12, 2025	1.35	1.36	1.36	1.36	1.35	35,000

Jilin Province Chuncheng Heating Company Limited (1853.HK) HKSE