Bingshan Refrigeration & Heat Transfer Technologies Co., Ltd. (SHE:000530)
China · Delayed Price · Currency is CNY 4.850
+0.050 (1.04%)
Jul 31, 2026, 3:04 PM CST
SHE:000530 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 5.54 | 5.70 | 5.53 | 5.65 | 5.59 | 2.36% | 35,814,340 |
| Jun 12, 2026 | 5.74 | 5.79 | 5.48 | 5.52 | 5.46 | -4.50% | 54,473,170 |
| Jun 11, 2026 | 6.21 | 6.27 | 5.78 | 5.78 | 5.72 | -9.97% | 61,059,430 |
| Jun 10, 2026 | 6.65 | 6.66 | 6.36 | 6.42 | 6.36 | -6.00% | 62,174,750 |
| Jun 9, 2026 | 6.40 | 6.85 | 6.33 | 6.83 | 6.76 | 5.24% | 91,099,721 |
| Jun 8, 2026 | 6.15 | 6.64 | 6.13 | 6.49 | 6.42 | 2.85% | 76,900,900 |
| Jun 5, 2026 | 6.21 | 6.43 | 6.15 | 6.31 | 6.25 | 1.12% | 49,142,790 |
| Jun 4, 2026 | 6.21 | 6.29 | 6.14 | 6.24 | 6.18 | -1.27% | 36,913,970 |
| Jun 3, 2026 | 6.15 | 6.38 | 6.13 | 6.32 | 6.26 | 1.12% | 59,902,000 |
| Jun 2, 2026 | 6.31 | 6.35 | 6.11 | 6.25 | 6.19 | -2.19% | 53,003,140 |
| Jun 1, 2026 | 6.20 | 6.44 | 6.17 | 6.39 | 6.33 | 2.57% | 71,810,970 |
| May 29, 2026 | 6.10 | 6.50 | 6.06 | 6.23 | 6.17 | 1.63% | 108,839,500 |
| May 28, 2026 | 5.59 | 6.13 | 5.56 | 6.13 | 6.07 | 10.05% | 36,930,010 |
| May 27, 2026 | 5.44 | 5.89 | 5.38 | 5.57 | 5.51 | 1.83% | 37,803,080 |
| May 26, 2026 | 5.62 | 5.63 | 5.39 | 5.47 | 5.42 | -3.19% | 17,942,890 |
| May 25, 2026 | 5.75 | 5.81 | 5.62 | 5.65 | 5.59 | -1.57% | 12,699,710 |
| May 22, 2026 | 5.69 | 5.78 | 5.58 | 5.74 | 5.68 | 1.23% | 15,155,510 |