Bingshan Refrigeration & Heat Transfer Technologies Co., Ltd. (SHE:000530)
China · Delayed Price · Currency is CNY 6.13
+0.56 (10.05%)
May 28, 2026, 3:04 PM CST
SHE:000530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.59 | 6.13 | 5.56 | 6.13 | 6.13 | 10.05% | 36,930,010 |
| May 27, 2026 | 5.44 | 5.89 | 5.38 | 5.57 | 5.57 | 1.83% | 37,803,080 |
| May 26, 2026 | 5.62 | 5.63 | 5.39 | 5.47 | 5.47 | -3.19% | 17,942,890 |
| May 25, 2026 | 5.75 | 5.81 | 5.62 | 5.65 | 5.65 | -1.57% | 12,699,710 |
| May 22, 2026 | 5.69 | 5.78 | 5.58 | 5.74 | 5.74 | 1.23% | 15,155,510 |
| May 21, 2026 | 5.96 | 5.99 | 5.65 | 5.67 | 5.67 | -4.71% | 26,752,030 |
| May 20, 2026 | 5.98 | 6.06 | 5.86 | 5.95 | 5.95 | -0.17% | 17,483,450 |
| May 19, 2026 | 5.85 | 5.96 | 5.81 | 5.96 | 5.96 | 1.71% | 14,394,540 |
| May 18, 2026 | 5.94 | 5.95 | 5.73 | 5.86 | 5.86 | -2.17% | 23,120,540 |
| May 15, 2026 | 6.02 | 6.10 | 5.94 | 5.99 | 5.99 | -0.33% | 22,823,650 |
| May 14, 2026 | 6.10 | 6.23 | 6.01 | 6.01 | 6.01 | -1.15% | 27,442,150 |
| May 13, 2026 | 6.05 | 6.10 | 6.02 | 6.08 | 6.08 | 0.33% | 18,494,180 |
| May 12, 2026 | 6.10 | 6.16 | 6.02 | 6.06 | 6.06 | -0.66% | 19,803,470 |
| May 11, 2026 | 6.12 | 6.12 | 6.04 | 6.10 | 6.10 | 0.33% | 16,117,100 |
| May 8, 2026 | 6.01 | 6.10 | 5.98 | 6.08 | 6.08 | 1.16% | 15,797,900 |
| May 7, 2026 | 6.01 | 6.05 | 5.98 | 6.01 | 6.01 | -0.33% | 15,348,700 |
| May 6, 2026 | 5.96 | 6.04 | 5.92 | 6.03 | 6.03 | 2.03% | 16,691,070 |
| Apr 30, 2026 | 5.90 | 5.94 | 5.85 | 5.91 | 5.91 | 0.34% | 10,721,070 |
| Apr 29, 2026 | 5.77 | 5.93 | 5.73 | 5.89 | 5.89 | 2.08% | 15,611,050 |
| Apr 28, 2026 | 5.87 | 5.87 | 5.72 | 5.77 | 5.77 | -1.70% | 14,010,130 |
| Apr 27, 2026 | 5.69 | 5.91 | 5.59 | 5.87 | 5.87 | 3.16% | 23,200,560 |
| Apr 24, 2026 | 5.80 | 5.87 | 5.53 | 5.69 | 5.69 | -4.53% | 32,194,400 |
| Apr 23, 2026 | 6.08 | 6.14 | 5.93 | 5.96 | 5.96 | -2.30% | 19,509,700 |
| Apr 22, 2026 | 6.05 | 6.15 | 6.03 | 6.10 | 6.10 | 0.33% | 19,092,740 |
| Apr 21, 2026 | 6.17 | 6.17 | 6.02 | 6.08 | 6.08 | -1.46% | 27,613,480 |
| Apr 20, 2026 | 6.00 | 6.29 | 5.98 | 6.17 | 6.17 | 3.18% | 34,816,160 |
| Apr 17, 2026 | 6.03 | 6.06 | 5.93 | 5.98 | 5.98 | -1.32% | 14,101,330 |
| Apr 16, 2026 | 5.96 | 6.07 | 5.91 | 6.06 | 6.06 | 2.02% | 15,180,200 |
| Apr 15, 2026 | 6.00 | 6.05 | 5.92 | 5.94 | 5.94 | -1.00% | 11,683,750 |
| Apr 14, 2026 | 5.93 | 6.00 | 5.84 | 6.00 | 6.00 | 1.69% | 15,484,830 |
| Apr 13, 2026 | 6.01 | 6.04 | 5.84 | 5.90 | 5.90 | -1.83% | 19,909,280 |
| Apr 10, 2026 | 5.99 | 6.11 | 5.95 | 6.01 | 6.01 | 1.52% | 13,960,980 |
| Apr 9, 2026 | 6.03 | 6.07 | 5.91 | 5.92 | 5.92 | -2.47% | 11,767,700 |
| Apr 8, 2026 | 5.99 | 6.08 | 5.97 | 6.07 | 6.07 | 3.23% | 12,537,300 |
| Apr 7, 2026 | 5.75 | 5.90 | 5.73 | 5.88 | 5.88 | 2.26% | 10,324,790 |
| Apr 3, 2026 | 5.91 | 5.95 | 5.73 | 5.75 | 5.75 | -2.54% | 9,754,536 |
| Apr 2, 2026 | 6.05 | 6.07 | 5.86 | 5.90 | 5.90 | -2.64% | 10,487,750 |
| Apr 1, 2026 | 6.09 | 6.12 | 5.98 | 6.06 | 6.06 | 1.17% | 10,146,190 |
| Mar 31, 2026 | 6.07 | 6.16 | 5.97 | 5.99 | 5.99 | -1.32% | 9,531,593 |
| Mar 30, 2026 | 5.98 | 6.08 | 5.93 | 6.07 | 6.07 | 0.33% | 9,217,161 |
| Mar 27, 2026 | 5.92 | 6.08 | 5.91 | 6.05 | 6.05 | 0.50% | 8,652,099 |
| Mar 26, 2026 | 6.09 | 6.16 | 6.00 | 6.02 | 6.02 | -1.15% | 10,334,180 |
| Mar 25, 2026 | 6.03 | 6.12 | 5.98 | 6.09 | 6.09 | 1.50% | 15,623,750 |
| Mar 24, 2026 | 5.85 | 6.01 | 5.70 | 6.00 | 6.00 | 6.19% | 20,550,380 |
| Mar 23, 2026 | 5.93 | 5.97 | 5.61 | 5.65 | 5.65 | -6.77% | 20,386,690 |
| Mar 20, 2026 | 6.25 | 6.29 | 6.06 | 6.06 | 6.06 | -2.57% | 13,136,340 |
| Mar 19, 2026 | 6.34 | 6.40 | 6.19 | 6.22 | 6.22 | -3.12% | 11,170,100 |
| Mar 18, 2026 | 6.34 | 6.42 | 6.27 | 6.42 | 6.42 | 2.07% | 10,854,800 |
| Mar 17, 2026 | 6.49 | 6.55 | 6.28 | 6.29 | 6.29 | -2.63% | 10,449,680 |
| Mar 16, 2026 | 6.52 | 6.53 | 6.41 | 6.46 | 6.46 | -0.15% | 11,811,530 |