Bingshan Refrigeration & Heat Transfer Technologies Co., Ltd. (SHE:000530)
China · Delayed Price · Currency is CNY 6.08
+0.07 (1.16%)
May 8, 2026, 3:04 PM CST
SHE:000530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 16,691,074 |
| 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% | 15,611,054 |
| 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% | 20,550,389 |
| 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% | 10,449,683 |
| Mar 16, 2026 | 6.52 | 6.53 | 6.41 | 6.46 | 6.46 | -0.15% | 11,811,530 |
| Mar 13, 2026 | 6.42 | 6.63 | 6.39 | 6.47 | 6.47 | 0.15% | 14,786,860 |
| Mar 12, 2026 | 6.55 | 6.57 | 6.43 | 6.46 | 6.46 | -1.67% | 14,138,040 |
| Mar 11, 2026 | 6.63 | 6.65 | 6.52 | 6.57 | 6.57 | -0.90% | 11,691,450 |
| Mar 10, 2026 | 6.57 | 6.69 | 6.55 | 6.63 | 6.63 | 1.69% | 13,493,115 |
| Mar 9, 2026 | 6.44 | 6.53 | 6.40 | 6.52 | 6.52 | -0.15% | 13,857,760 |
| 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 |