Bingshan Refrigeration & Heat Transfer Technologies Co., Ltd. (SHE:000530)
China · Delayed Price · Currency is CNY 6.53
+0.05 (0.77%)
At close: Mar 6, 2026
SHE:000530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.44 | 6.56 | 6.42 | 6.53 | 6.53 | 0.77% | 13,784,580 |
| Mar 5, 2026 | 6.43 | 6.55 | 6.43 | 6.48 | 6.48 | 2.69% | 18,885,870 |
| Mar 4, 2026 | 6.14 | 6.38 | 6.08 | 6.31 | 6.31 | 1.77% | 22,160,480 |
| Mar 3, 2026 | 6.73 | 6.79 | 6.18 | 6.20 | 6.20 | -8.82% | 45,446,750 |
| Mar 2, 2026 | 6.92 | 6.99 | 6.74 | 6.80 | 6.80 | -2.44% | 23,100,970 |
| Feb 27, 2026 | 6.89 | 6.98 | 6.86 | 6.97 | 6.97 | 1.01% | 17,451,620 |
| Feb 26, 2026 | 6.89 | 6.92 | 6.83 | 6.90 | 6.90 | 0.29% | 12,262,980 |
| Feb 25, 2026 | 6.84 | 6.92 | 6.82 | 6.88 | 6.88 | 0.58% | 13,707,693 |
| Feb 24, 2026 | 6.79 | 6.88 | 6.75 | 6.84 | 6.84 | 2.09% | 17,831,480 |
| Feb 13, 2026 | 6.80 | 6.85 | 6.70 | 6.70 | 6.70 | -1.62% | 14,118,680 |
| Feb 12, 2026 | 6.87 | 6.93 | 6.77 | 6.81 | 6.81 | -1.02% | 15,552,390 |
| Feb 11, 2026 | 6.94 | 6.97 | 6.87 | 6.88 | 6.88 | -1.01% | 12,971,200 |
| Feb 10, 2026 | 7.00 | 7.01 | 6.92 | 6.95 | 6.95 | -1.00% | 12,760,750 |
| Feb 9, 2026 | 6.98 | 7.08 | 6.95 | 7.02 | 7.02 | 1.59% | 16,031,330 |
| Feb 6, 2026 | 6.85 | 6.98 | 6.82 | 6.91 | 6.91 | 0.14% | 13,438,512 |
| Feb 5, 2026 | 6.98 | 7.02 | 6.88 | 6.90 | 6.90 | -1.85% | 17,035,700 |
| Feb 4, 2026 | 6.91 | 7.10 | 6.91 | 7.03 | 7.03 | 1.01% | 21,652,590 |
| Feb 3, 2026 | 6.83 | 6.97 | 6.78 | 6.96 | 6.96 | 3.11% | 20,825,260 |
| Feb 2, 2026 | 6.80 | 6.93 | 6.71 | 6.75 | 6.75 | -1.32% | 17,077,940 |
| Jan 30, 2026 | 6.80 | 6.94 | 6.77 | 6.84 | 6.84 | 0.44% | 18,286,500 |
| Jan 29, 2026 | 6.87 | 6.97 | 6.75 | 6.81 | 6.81 | -0.87% | 22,039,220 |
| Jan 28, 2026 | 7.07 | 7.08 | 6.86 | 6.87 | 6.87 | -2.69% | 30,965,420 |
| Jan 27, 2026 | 7.25 | 7.26 | 6.95 | 7.06 | 7.06 | -2.75% | 32,276,330 |
| Jan 26, 2026 | 7.43 | 7.45 | 7.18 | 7.26 | 7.26 | -2.29% | 33,323,930 |
| Jan 23, 2026 | 7.43 | 7.44 | 7.35 | 7.43 | 7.43 | -0.67% | 34,387,330 |
| 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 |