Bingshan Refrigeration & Heat Transfer Technologies Co., Ltd. (SHE:000530)
China · Delayed Price · Currency is CNY 5.17
+0.18 (3.61%)
Aug 25, 2026, 3:04 PM CST
SHE:000530 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 4.97 | 5.18 | 4.93 | 5.17 | 5.17 | 3.61% | 23,270,360 |
| Aug 24, 2026 | 4.91 | 5.06 | 4.89 | 4.99 | 4.99 | 1.84% | 13,058,490 |
| Aug 21, 2026 | 4.88 | 4.93 | 4.79 | 4.90 | 4.90 | 0.20% | 7,218,950 |
| Aug 20, 2026 | 4.84 | 4.92 | 4.83 | 4.89 | 4.89 | 1.24% | 8,309,142 |
| Aug 19, 2026 | 4.92 | 4.96 | 4.82 | 4.83 | 4.83 | -3.01% | 12,107,300 |
| Aug 18, 2026 | 5.06 | 5.10 | 4.95 | 4.98 | 4.98 | -1.58% | 10,639,670 |
| Aug 17, 2026 | 4.98 | 5.07 | 4.93 | 5.06 | 5.06 | 2.02% | 12,036,660 |
| Aug 14, 2026 | 4.93 | 4.99 | 4.89 | 4.96 | 4.96 | 1.02% | 8,632,484 |
| Aug 13, 2026 | 5.02 | 5.09 | 4.90 | 4.91 | 4.91 | -3.73% | 18,431,400 |
| Aug 12, 2026 | 5.01 | 5.12 | 5.00 | 5.10 | 5.10 | 1.19% | 11,066,640 |
| Aug 11, 2026 | 5.01 | 5.05 | 4.96 | 5.04 | 5.04 | - | 11,081,600 |
| Aug 10, 2026 | 4.96 | 5.05 | 4.91 | 5.04 | 5.04 | 2.23% | 13,665,950 |
| Aug 7, 2026 | 5.03 | 5.03 | 4.90 | 4.93 | 4.93 | -1.79% | 11,082,258 |
| Aug 6, 2026 | 5.02 | 5.05 | 4.93 | 5.02 | 5.02 | - | 11,389,600 |
| Aug 5, 2026 | 5.02 | 5.04 | 4.97 | 5.02 | 5.02 | - | 12,459,300 |
| Aug 4, 2026 | 5.01 | 5.03 | 4.95 | 5.02 | 5.02 | - | 11,891,300 |
| Aug 3, 2026 | 4.89 | 5.02 | 4.86 | 5.02 | 5.02 | 3.51% | 15,325,863 |
| Jul 31, 2026 | 4.85 | 4.89 | 4.82 | 4.85 | 4.85 | 1.04% | 12,612,800 |
| Jul 30, 2026 | 4.83 | 4.89 | 4.78 | 4.80 | 4.80 | -1.03% | 10,741,980 |
| Jul 29, 2026 | 4.74 | 4.86 | 4.73 | 4.85 | 4.85 | 1.89% | 10,425,503 |
| Jul 28, 2026 | 4.70 | 4.80 | 4.68 | 4.76 | 4.76 | 0.63% | 8,878,174 |
| Jul 27, 2026 | 4.62 | 4.75 | 4.60 | 4.73 | 4.73 | 2.38% | 9,008,927 |
| Jul 24, 2026 | 4.66 | 4.71 | 4.62 | 4.62 | 4.62 | -2.33% | 8,596,650 |
| Jul 23, 2026 | 4.51 | 4.74 | 4.50 | 4.73 | 4.73 | 4.88% | 17,600,548 |
| Jul 22, 2026 | 4.63 | 4.64 | 4.50 | 4.51 | 4.51 | -3.01% | 15,023,236 |
| Jul 21, 2026 | 4.75 | 4.75 | 4.47 | 4.65 | 4.65 | -1.69% | 18,836,181 |
| Jul 20, 2026 | 4.79 | 4.89 | 4.69 | 4.73 | 4.73 | -1.25% | 14,307,540 |
| Jul 17, 2026 | 4.91 | 4.95 | 4.73 | 4.79 | 4.79 | -2.44% | 14,327,401 |
| Jul 16, 2026 | 4.82 | 4.94 | 4.81 | 4.91 | 4.91 | 0.41% | 12,143,150 |
| Jul 15, 2026 | 4.83 | 4.94 | 4.81 | 4.89 | 4.89 | 1.03% | 12,811,710 |
| Jul 14, 2026 | 4.78 | 4.84 | 4.68 | 4.84 | 4.84 | 1.47% | 13,009,941 |
| Jul 13, 2026 | 5.04 | 5.04 | 4.74 | 4.77 | 4.77 | -5.54% | 17,947,824 |
| Jul 10, 2026 | 4.91 | 5.13 | 4.86 | 5.05 | 5.05 | 2.43% | 16,336,310 |
| Jul 9, 2026 | 5.02 | 5.02 | 4.81 | 4.98 | 4.93 | -0.60% | 17,224,230 |
| Jul 8, 2026 | 5.08 | 5.14 | 4.91 | 5.01 | 4.96 | -1.76% | 15,115,385 |
| Jul 7, 2026 | 5.22 | 5.26 | 5.07 | 5.10 | 5.05 | -1.54% | 15,923,945 |
| Jul 6, 2026 | 5.33 | 5.37 | 5.17 | 5.18 | 5.13 | -3.36% | 19,123,517 |
| Jul 3, 2026 | 5.42 | 5.42 | 5.29 | 5.36 | 5.31 | - | 17,664,645 |
| Jul 2, 2026 | 5.34 | 5.49 | 5.31 | 5.36 | 5.31 | -0.37% | 22,159,334 |
| Jul 1, 2026 | 5.24 | 5.50 | 5.21 | 5.38 | 5.33 | 3.86% | 30,739,287 |
| Jun 30, 2026 | 5.17 | 5.28 | 5.05 | 5.18 | 5.13 | 0.39% | 23,729,639 |
| Jun 29, 2026 | 5.02 | 5.28 | 5.02 | 5.16 | 5.11 | 2.58% | 19,180,510 |
| Jun 26, 2026 | 5.29 | 5.29 | 5.03 | 5.03 | 4.98 | -5.81% | 27,050,242 |
| Jun 25, 2026 | 5.46 | 5.68 | 5.30 | 5.34 | 5.29 | -2.02% | 35,201,535 |
| Jun 24, 2026 | 5.42 | 5.58 | 5.17 | 5.45 | 5.40 | -1.80% | 41,375,886 |
| Jun 23, 2026 | 5.24 | 5.73 | 5.24 | 5.55 | 5.49 | 6.53% | 50,049,925 |
| Jun 22, 2026 | 5.40 | 5.42 | 5.01 | 5.21 | 5.16 | -4.05% | 38,374,231 |
| Jun 18, 2026 | 5.53 | 5.56 | 5.40 | 5.43 | 5.38 | -2.34% | 25,252,920 |
| Jun 17, 2026 | 5.60 | 5.80 | 5.52 | 5.56 | 5.50 | -1.59% | 27,971,500 |
| Jun 16, 2026 | 5.65 | 5.68 | 5.40 | 5.65 | 5.59 | - | 35,908,020 |