Skip to main content
Bingshan Refrigeration & Heat Transfer Technologies Co., Ltd. (SHE:000530)
China flag China · Delayed Price · Currency is CNY
5.89
+0.12 (2.08%)
Apr 29, 2026, 3:04 PM CST

SHE:000530 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20265.775.935.735.895.892.08%15,611,054
Apr 28, 20265.875.875.725.775.77-1.70%14,010,130
Apr 27, 20265.695.915.595.875.873.16%23,200,560
Apr 24, 20265.805.875.535.695.69-4.53%32,194,400
Apr 23, 20266.086.145.935.965.96-2.30%19,509,700
Apr 22, 20266.056.156.036.106.100.33%19,092,740
Apr 21, 20266.176.176.026.086.08-1.46%27,613,480
Apr 20, 20266.006.295.986.176.173.18%34,816,160
Apr 17, 20266.036.065.935.985.98-1.32%14,101,330
Apr 16, 20265.966.075.916.066.062.02%15,180,200
Apr 15, 20266.006.055.925.945.94-1.00%11,683,750
Apr 14, 20265.936.005.846.006.001.69%15,484,830
Apr 13, 20266.016.045.845.905.90-1.83%19,909,280
Apr 10, 20265.996.115.956.016.011.52%13,960,980
Apr 9, 20266.036.075.915.925.92-2.47%11,767,700
Apr 8, 20265.996.085.976.076.073.23%12,537,300
Apr 7, 20265.755.905.735.885.882.26%10,324,790
Apr 3, 20265.915.955.735.755.75-2.54%9,754,536
Apr 2, 20266.056.075.865.905.90-2.64%10,487,750
Apr 1, 20266.096.125.986.066.061.17%10,146,190
Mar 31, 20266.076.165.975.995.99-1.32%9,531,593
Mar 30, 20265.986.085.936.076.070.33%9,217,161
Mar 27, 20265.926.085.916.056.050.50%8,652,099
Mar 26, 20266.096.166.006.026.02-1.15%10,334,180
Mar 25, 20266.036.125.986.096.091.50%15,623,750
Mar 24, 20265.856.015.706.006.006.19%20,550,389
Mar 23, 20265.935.975.615.655.65-6.77%20,386,690
Mar 20, 20266.256.296.066.066.06-2.57%13,136,340
Mar 19, 20266.346.406.196.226.22-3.12%11,170,100
Mar 18, 20266.346.426.276.426.422.07%10,854,800
Mar 17, 20266.496.556.286.296.29-2.63%10,449,683
Mar 16, 20266.526.536.416.466.46-0.15%11,811,530
Mar 13, 20266.426.636.396.476.470.15%14,786,860
Mar 12, 20266.556.576.436.466.46-1.67%14,138,040
Mar 11, 20266.636.656.526.576.57-0.90%11,691,450
Mar 10, 20266.576.696.556.636.631.69%13,493,115
Mar 9, 20266.446.536.406.526.52-0.15%13,857,760
Mar 6, 20266.446.566.426.536.530.77%13,784,580
Mar 5, 20266.436.556.436.486.482.69%18,885,870
Mar 4, 20266.146.386.086.316.311.77%22,160,480
Mar 3, 20266.736.796.186.206.20-8.82%45,446,750
Mar 2, 20266.926.996.746.806.80-2.44%23,100,970
Feb 27, 20266.896.986.866.976.971.01%17,451,620
Feb 26, 20266.896.926.836.906.900.29%12,262,980
Feb 25, 20266.846.926.826.886.880.58%13,707,693
Feb 24, 20266.796.886.756.846.842.09%17,831,480
Feb 13, 20266.806.856.706.706.70-1.62%14,118,680
Feb 12, 20266.876.936.776.816.81-1.02%15,552,390
Feb 11, 20266.946.976.876.886.88-1.01%12,971,200
Feb 10, 20267.007.016.926.956.95-1.00%12,760,750
Feb 9, 20266.987.086.957.027.021.59%16,031,330
Feb 6, 20266.856.986.826.916.910.14%13,438,512
Feb 5, 20266.987.026.886.906.90-1.85%17,035,700
Feb 4, 20266.917.106.917.037.031.01%21,652,590
Feb 3, 20266.836.976.786.966.963.11%20,825,260
Feb 2, 20266.806.936.716.756.75-1.32%17,077,940
Jan 30, 20266.806.946.776.846.840.44%18,286,500
Jan 29, 20266.876.976.756.816.81-0.87%22,039,220
Jan 28, 20267.077.086.866.876.87-2.69%30,965,420
Jan 27, 20267.257.266.957.067.06-2.75%32,276,330
Jan 26, 20267.437.457.187.267.26-2.29%33,323,930
Jan 23, 20267.437.447.357.437.43-0.67%34,387,330
Jan 22, 20267.207.487.167.487.484.32%49,716,220
Jan 21, 20267.137.216.937.177.17-0.42%25,303,120
Jan 20, 20267.397.407.137.207.20-2.57%35,141,250
Jan 19, 20267.117.407.107.397.393.65%43,316,420
Jan 16, 20267.217.367.107.137.13-1.25%28,894,189
Jan 15, 20267.337.337.107.227.22-2.56%38,602,830
Jan 14, 20267.267.487.207.417.411.23%56,590,310
Jan 13, 20267.617.657.287.327.32-4.19%59,571,730
Jan 12, 20267.457.697.377.647.643.38%72,143,470
Jan 9, 20267.317.397.237.397.391.09%53,552,400
Jan 8, 20267.167.437.127.317.311.11%53,510,970
Jan 7, 20267.217.337.127.237.23-0.28%51,538,300
Jan 6, 20267.177.347.097.257.251.54%50,092,260
Jan 5, 20267.327.347.127.147.14-2.46%55,134,720
Dec 31, 20257.537.607.267.327.32-2.66%77,692,530
Dec 30, 20256.807.526.697.527.529.94%84,255,709
Dec 29, 20257.107.126.806.846.84-4.20%51,330,810
Dec 26, 20257.167.307.027.147.140.28%50,949,180
Dec 25, 20257.107.237.047.127.120.42%44,573,540
Dec 24, 20256.887.136.757.097.092.16%56,999,520
Dec 23, 20257.457.496.886.946.94-7.59%91,988,607
Dec 22, 20257.517.637.457.517.51-2.85%62,020,300
Dec 19, 20257.577.857.447.737.733.07%82,812,320
Dec 18, 20257.607.787.407.507.50-4.34%80,729,780
Dec 17, 20257.498.277.497.847.844.26%103,581,100
Dec 16, 20257.717.997.457.527.52-4.93%83,257,540
Dec 15, 20258.028.087.587.917.91-3.42%102,954,600
Dec 12, 20257.888.307.548.198.193.02%179,534,900
Dec 11, 20257.728.097.667.957.954.61%192,512,800
Dec 10, 20257.517.747.507.607.60-1.94%90,594,870
Dec 9, 20257.657.907.547.757.752.38%129,460,200
Dec 8, 20257.507.687.437.577.570.13%133,215,400
Dec 5, 20257.428.077.297.567.563.00%152,371,600
Dec 4, 20257.707.857.227.347.34-4.68%162,446,100
Dec 3, 20257.508.207.417.707.703.36%247,441,100
Dec 2, 20256.997.456.777.457.4510.04%160,073,200
Dec 1, 20256.186.776.156.776.7710.08%67,357,410
Nov 28, 20256.116.156.056.156.150.65%17,290,033