Bingshan Refrigeration & Heat Transfer Technologies Co., Ltd. (SHE:000530)
China · Delayed Price · Currency is CNY 5.15
-0.06 (-1.15%)
Sep 30, 2026, 3:04 PM CST
SHE:000530 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.21 | 5.24 | 5.10 | 5.15 | 5.15 | -1.15% | 8,980,100 |
| Sep 29, 2026 | 5.15 | 5.25 | 5.14 | 5.21 | 5.21 | 0.77% | 12,034,595 |
| Sep 28, 2026 | 5.20 | 5.23 | 5.14 | 5.17 | 5.17 | -0.58% | 10,458,499 |
| Sep 24, 2026 | 5.19 | 5.24 | 5.15 | 5.20 | 5.20 | 0.39% | 10,359,840 |
| Sep 23, 2026 | 5.23 | 5.42 | 5.16 | 5.18 | 5.18 | -0.77% | 16,630,591 |
| Sep 22, 2026 | 5.34 | 5.35 | 5.21 | 5.22 | 5.22 | -2.43% | 15,436,299 |
| Sep 21, 2026 | 5.22 | 5.38 | 5.21 | 5.35 | 5.35 | 2.88% | 18,207,255 |
| Sep 18, 2026 | 5.18 | 5.24 | 5.11 | 5.20 | 5.20 | 1.36% | 11,789,208 |
| Sep 17, 2026 | 5.09 | 5.16 | 5.01 | 5.13 | 5.13 | 1.18% | 12,477,526 |
| Sep 16, 2026 | 5.02 | 5.10 | 5.01 | 5.07 | 5.07 | 1.00% | 7,979,800 |
| Sep 15, 2026 | 5.15 | 5.15 | 5.02 | 5.02 | 5.02 | -2.14% | 9,988,725 |
| Sep 14, 2026 | 5.15 | 5.18 | 5.10 | 5.13 | 5.13 | -0.58% | 9,018,933 |
| Sep 11, 2026 | 5.24 | 5.26 | 5.14 | 5.16 | 5.16 | -1.90% | 11,171,780 |
| Sep 10, 2026 | 5.31 | 5.36 | 5.25 | 5.26 | 5.26 | -1.50% | 13,052,639 |
| Sep 9, 2026 | 5.34 | 5.38 | 5.30 | 5.34 | 5.34 | -0.74% | 12,864,456 |
| Sep 8, 2026 | 5.26 | 5.42 | 5.24 | 5.38 | 5.38 | 1.89% | 21,661,890 |
| Sep 7, 2026 | 5.26 | 5.35 | 5.25 | 5.28 | 5.28 | -1.12% | 18,618,643 |
| Sep 4, 2026 | 5.55 | 5.57 | 5.31 | 5.34 | 5.34 | -3.61% | 37,061,650 |
| Sep 3, 2026 | 5.36 | 5.67 | 5.27 | 5.54 | 5.54 | 2.97% | 52,669,075 |
| Sep 2, 2026 | 5.33 | 5.46 | 5.20 | 5.38 | 5.38 | 2.87% | 44,238,182 |
| Sep 1, 2026 | 5.26 | 5.28 | 5.21 | 5.23 | 5.23 | 0.38% | 11,384,648 |
| Aug 31, 2026 | 5.12 | 5.21 | 5.10 | 5.21 | 5.21 | 0.97% | 11,178,400 |
| Aug 28, 2026 | 5.16 | 5.18 | 5.09 | 5.16 | 5.16 | 0.39% | 11,324,400 |
| Aug 27, 2026 | 5.15 | 5.17 | 5.10 | 5.14 | 5.14 | - | 12,565,600 |
| Aug 26, 2026 | 5.16 | 5.25 | 5.10 | 5.14 | 5.14 | -0.58% | 13,932,750 |
| 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 |