Bingshan Refrigeration & Heat Transfer Technologies Co., Ltd. (SHE:000530)
China · Delayed Price · Currency is CNY 7.43
-0.05 (-0.67%)
Jan 23, 2026, 3:04 PM CST
SHE:000530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 7.20 | 7.48 | 7.16 | 7.48 | 7.48 | 4.32% | 49,716,220 |
| Jan 21, 2026 | 7.13 | 7.21 | 6.93 | 7.17 | 7.17 | -0.42% | 25,303,120 |
| Jan 20, 2026 | 7.39 | 7.40 | 7.13 | 7.20 | 7.20 | -2.57% | 35,141,250 |
| Jan 19, 2026 | 7.11 | 7.40 | 7.10 | 7.39 | 7.39 | 3.65% | 43,316,420 |
| Jan 16, 2026 | 7.21 | 7.36 | 7.10 | 7.13 | 7.13 | -1.25% | 28,894,189 |
| Jan 15, 2026 | 7.33 | 7.33 | 7.10 | 7.22 | 7.22 | -2.56% | 38,602,830 |
| Jan 14, 2026 | 7.26 | 7.48 | 7.20 | 7.41 | 7.41 | 1.23% | 56,590,310 |
| Jan 13, 2026 | 7.61 | 7.65 | 7.28 | 7.32 | 7.32 | -4.19% | 59,571,730 |
| Jan 12, 2026 | 7.45 | 7.69 | 7.37 | 7.64 | 7.64 | 3.38% | 72,143,470 |
| Jan 9, 2026 | 7.31 | 7.39 | 7.23 | 7.39 | 7.39 | 1.09% | 53,552,400 |
| Jan 8, 2026 | 7.16 | 7.43 | 7.12 | 7.31 | 7.31 | 1.11% | 53,510,970 |
| Jan 7, 2026 | 7.21 | 7.33 | 7.12 | 7.23 | 7.23 | -0.28% | 51,538,300 |
| Jan 6, 2026 | 7.17 | 7.34 | 7.09 | 7.25 | 7.25 | 1.54% | 50,092,260 |
| Jan 5, 2026 | 7.32 | 7.34 | 7.12 | 7.14 | 7.14 | -2.46% | 55,134,720 |
| Dec 31, 2025 | 7.53 | 7.60 | 7.26 | 7.32 | 7.32 | -2.66% | 77,692,530 |
| Dec 30, 2025 | 6.80 | 7.52 | 6.69 | 7.52 | 7.52 | 9.94% | 84,255,709 |
| Dec 29, 2025 | 7.10 | 7.12 | 6.80 | 6.84 | 6.84 | -4.20% | 51,330,810 |
| Dec 26, 2025 | 7.16 | 7.30 | 7.02 | 7.14 | 7.14 | 0.28% | 50,949,180 |
| Dec 25, 2025 | 7.10 | 7.23 | 7.04 | 7.12 | 7.12 | 0.42% | 44,573,540 |
| Dec 24, 2025 | 6.88 | 7.13 | 6.75 | 7.09 | 7.09 | 2.16% | 56,999,520 |
| Dec 23, 2025 | 7.45 | 7.49 | 6.88 | 6.94 | 6.94 | -7.59% | 91,988,607 |
| Dec 22, 2025 | 7.51 | 7.63 | 7.45 | 7.51 | 7.51 | -2.85% | 62,020,300 |
| Dec 19, 2025 | 7.57 | 7.85 | 7.44 | 7.73 | 7.73 | 3.07% | 82,812,320 |
| Dec 18, 2025 | 7.60 | 7.78 | 7.40 | 7.50 | 7.50 | -4.34% | 80,729,780 |
| Dec 17, 2025 | 7.49 | 8.27 | 7.49 | 7.84 | 7.84 | 4.26% | 103,581,100 |
| Dec 16, 2025 | 7.71 | 7.99 | 7.45 | 7.52 | 7.52 | -4.93% | 83,257,540 |
| Dec 15, 2025 | 8.02 | 8.08 | 7.58 | 7.91 | 7.91 | -3.42% | 102,954,600 |
| Dec 12, 2025 | 7.88 | 8.30 | 7.54 | 8.19 | 8.19 | 3.02% | 179,534,900 |
| Dec 11, 2025 | 7.72 | 8.09 | 7.66 | 7.95 | 7.95 | 4.61% | 192,512,800 |
| Dec 10, 2025 | 7.51 | 7.74 | 7.50 | 7.60 | 7.60 | -1.94% | 90,594,870 |
| Dec 9, 2025 | 7.65 | 7.90 | 7.54 | 7.75 | 7.75 | 2.38% | 129,460,200 |
| Dec 8, 2025 | 7.50 | 7.68 | 7.43 | 7.57 | 7.57 | 0.13% | 133,215,400 |
| Dec 5, 2025 | 7.42 | 8.07 | 7.29 | 7.56 | 7.56 | 3.00% | 152,371,600 |
| Dec 4, 2025 | 7.70 | 7.85 | 7.22 | 7.34 | 7.34 | -4.68% | 162,446,100 |
| Dec 3, 2025 | 7.50 | 8.20 | 7.41 | 7.70 | 7.70 | 3.36% | 247,441,100 |
| Dec 2, 2025 | 6.99 | 7.45 | 6.77 | 7.45 | 7.45 | 10.04% | 160,073,200 |
| Dec 1, 2025 | 6.18 | 6.77 | 6.15 | 6.77 | 6.77 | 10.08% | 67,357,410 |
| Nov 28, 2025 | 6.11 | 6.15 | 6.05 | 6.15 | 6.15 | 0.65% | 17,290,033 |
| Nov 27, 2025 | 6.11 | 6.16 | 6.09 | 6.11 | 6.11 | 0.16% | 14,635,865 |
| Nov 26, 2025 | 6.14 | 6.21 | 6.08 | 6.10 | 6.10 | -1.13% | 18,537,430 |
| Nov 25, 2025 | 6.21 | 6.24 | 6.15 | 6.17 | 6.17 | -0.16% | 21,143,540 |
| Nov 24, 2025 | 6.11 | 6.22 | 6.09 | 6.18 | 6.18 | 2.32% | 26,021,260 |
| Nov 21, 2025 | 6.35 | 6.43 | 6.04 | 6.04 | 6.04 | -6.07% | 43,271,812 |
| Nov 20, 2025 | 6.70 | 6.72 | 6.43 | 6.43 | 6.43 | -4.03% | 32,193,060 |
| Nov 19, 2025 | 6.85 | 6.98 | 6.59 | 6.70 | 6.70 | -1.47% | 37,312,240 |
| Nov 18, 2025 | 7.10 | 7.12 | 6.78 | 6.80 | 6.80 | -5.16% | 54,324,700 |
| Nov 17, 2025 | 6.97 | 7.30 | 6.93 | 7.17 | 7.17 | 2.87% | 72,004,160 |
| Nov 14, 2025 | 7.03 | 7.15 | 6.97 | 6.97 | 6.97 | -1.83% | 38,688,620 |
| Nov 13, 2025 | 7.00 | 7.11 | 6.95 | 7.10 | 7.10 | 2.01% | 42,746,380 |
| Nov 12, 2025 | 7.10 | 7.16 | 6.95 | 6.96 | 6.96 | -2.38% | 39,596,480 |