Bingshan Refrigeration & Heat Transfer Technologies Co., Ltd. (SHE:200530)
China · Delayed Price · Currency is CNY · Price in HKD 1.650
0.00 (0.00%)
Jun 2, 2026, 3:04 PM CST
SHE:200530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | - | -1.82% | 115,600 |
| Jun 1, 2026 | 1.63 | 1.66 | 1.61 | 1.65 | 1.65 | 1.23% | 454,900 |
| May 29, 2026 | 1.67 | 1.67 | 1.62 | 1.63 | 1.63 | -2.40% | 930,940 |
| May 28, 2026 | 1.60 | 1.68 | 1.60 | 1.67 | 1.67 | 4.37% | 2,093,610 |
| May 27, 2026 | 1.58 | 1.62 | 1.55 | 1.60 | 1.60 | 0.63% | 463,100 |
| May 26, 2026 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | -1.24% | 138,710 |
| May 25, 2026 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 0.63% | 245,200 |
| May 22, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 0.63% | 244,300 |
| May 21, 2026 | 1.58 | 1.60 | 1.57 | 1.59 | 1.59 | -0.63% | 576,884 |
| May 20, 2026 | 1.60 | 1.61 | 1.57 | 1.60 | 1.60 | - | 336,260 |
| May 19, 2026 | 1.57 | 1.60 | 1.56 | 1.60 | 1.60 | - | 238,380 |
| May 18, 2026 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | -0.62% | 145,600 |
| May 15, 2026 | 1.60 | 1.63 | 1.60 | 1.61 | 1.61 | - | 162,000 |
| May 14, 2026 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | -1.23% | 290,100 |
| May 13, 2026 | 1.60 | 1.64 | 1.58 | 1.63 | 1.63 | -0.61% | 222,500 |
| May 12, 2026 | 1.64 | 1.65 | 1.60 | 1.64 | 1.64 | -0.61% | 230,870 |
| May 11, 2026 | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | 0.61% | 314,304 |
| May 8, 2026 | 1.62 | 1.64 | 1.61 | 1.64 | 1.64 | - | 222,990 |
| May 7, 2026 | 1.64 | 1.65 | 1.61 | 1.64 | 1.64 | -1.20% | 493,890 |
| May 6, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 1.22% | 106,870 |
| Apr 30, 2026 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | - | 292,520 |
| Apr 29, 2026 | 1.63 | 1.65 | 1.60 | 1.64 | 1.64 | -0.61% | 364,700 |
| Apr 28, 2026 | 1.62 | 1.67 | 1.62 | 1.65 | 1.65 | -0.60% | 169,120 |
| Apr 27, 2026 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | 1.84% | 195,500 |
| Apr 24, 2026 | 1.66 | 1.66 | 1.59 | 1.63 | 1.63 | -2.40% | 846,400 |
| Apr 23, 2026 | 1.66 | 1.67 | 1.65 | 1.67 | 1.67 | - | 122,770 |
| Apr 22, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | - | 83,910 |
| Apr 21, 2026 | 1.69 | 1.69 | 1.62 | 1.67 | 1.67 | -2.91% | 621,120 |
| Apr 20, 2026 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | 1.78% | 488,240 |
| Apr 17, 2026 | 1.68 | 1.70 | 1.66 | 1.69 | 1.69 | -1.17% | 593,800 |
| Apr 16, 2026 | 1.69 | 1.71 | 1.68 | 1.71 | 1.71 | 1.79% | 376,830 |
| Apr 15, 2026 | 1.68 | 1.70 | 1.68 | 1.68 | 1.68 | -0.59% | 240,300 |
| Apr 14, 2026 | 1.69 | 1.71 | 1.67 | 1.69 | 1.69 | -0.59% | 234,300 |
| Apr 13, 2026 | 1.72 | 1.72 | 1.68 | 1.70 | 1.70 | -0.58% | 166,000 |
| Apr 10, 2026 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | 0.59% | 118,960 |
| Apr 9, 2026 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | -1.16% | 588,700 |
| Apr 8, 2026 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 1.78% | 370,000 |
| Apr 7, 2026 | 1.71 | 1.71 | 1.65 | 1.69 | 1.69 | -0.59% | 627,400 |
| Apr 3, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | -1.73% | 265,600 |
| Apr 2, 2026 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | -0.57% | 138,200 |
| Apr 1, 2026 | 1.72 | 1.75 | 1.72 | 1.74 | 1.74 | 0.58% | 338,300 |
| Mar 31, 2026 | 1.72 | 1.73 | 1.70 | 1.73 | 1.73 | - | 117,020 |
| Mar 30, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | - | 61,500 |
| Mar 27, 2026 | 1.71 | 1.74 | 1.71 | 1.73 | 1.73 | - | 126,360 |
| Mar 26, 2026 | 1.73 | 1.73 | 1.70 | 1.73 | 1.73 | - | 182,100 |
| Mar 25, 2026 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | 0.58% | 158,500 |
| Mar 24, 2026 | 1.70 | 1.73 | 1.69 | 1.72 | 1.72 | 2.38% | 424,192 |
| Mar 23, 2026 | 1.73 | 1.73 | 1.67 | 1.68 | 1.68 | -3.45% | 791,944 |
| Mar 20, 2026 | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | -0.57% | 139,800 |
| Mar 19, 2026 | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | -1.13% | 164,400 |