Bingshan Refrigeration & Heat Transfer Technologies Co., Ltd. (SHE:200530)
China · Delayed Price · Currency is CNY · Price in HKD 1.660
-0.050 (-2.92%)
Apr 17, 2026, 10:49 AM CST
SHE:200530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 1.76 | 1.77 | 1.74 | 1.77 | 1.77 | 0.57% | 279,870 |
| Mar 17, 2026 | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | -0.56% | 236,900 |
| Mar 16, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | -0.56% | 99,830 |
| Mar 13, 2026 | 1.76 | 1.78 | 1.74 | 1.78 | 1.78 | - | 266,700 |
| Mar 12, 2026 | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | - | 114,550 |
| Mar 11, 2026 | 1.77 | 1.79 | 1.77 | 1.78 | 1.78 | -0.56% | 117,800 |
| Mar 10, 2026 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | 2.29% | 732,660 |
| Mar 9, 2026 | 1.76 | 1.77 | 1.74 | 1.75 | 1.75 | -1.13% | 248,200 |
| Mar 6, 2026 | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | - | 141,900 |
| Mar 5, 2026 | 1.73 | 1.79 | 1.73 | 1.77 | 1.77 | 1.14% | 474,160 |
| Mar 4, 2026 | 1.76 | 1.77 | 1.73 | 1.75 | 1.75 | - | 361,260 |
| Mar 3, 2026 | 1.78 | 1.79 | 1.73 | 1.75 | 1.75 | -2.23% | 738,761 |
| Mar 2, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | - | 138,300 |
| Feb 27, 2026 | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | - | 333,281 |
| Feb 26, 2026 | 1.79 | 1.80 | 1.78 | 1.79 | 1.79 | -0.56% | 128,100 |
| Feb 25, 2026 | 1.81 | 1.82 | 1.78 | 1.80 | 1.80 | -1.10% | 579,500 |
| Feb 24, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 1.11% | 208,000 |
| Feb 13, 2026 | 1.80 | 1.82 | 1.78 | 1.80 | 1.80 | -1.10% | 299,300 |
| Feb 12, 2026 | 1.82 | 1.83 | 1.80 | 1.82 | 1.82 | - | 302,700 |
| Feb 11, 2026 | 1.82 | 1.83 | 1.80 | 1.82 | 1.82 | - | 230,900 |
| Feb 10, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 0.55% | 156,890 |
| Feb 9, 2026 | 1.78 | 1.82 | 1.78 | 1.81 | 1.81 | 1.69% | 416,845 |
| Feb 6, 2026 | 1.76 | 1.78 | 1.75 | 1.78 | 1.78 | 1.14% | 111,200 |
| Feb 5, 2026 | 1.78 | 1.79 | 1.74 | 1.76 | 1.76 | -1.68% | 702,900 |
| Feb 4, 2026 | 1.80 | 1.81 | 1.78 | 1.79 | 1.79 | -0.56% | 262,600 |
| Feb 3, 2026 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | 0.56% | 197,283 |
| Feb 2, 2026 | 1.80 | 1.81 | 1.77 | 1.79 | 1.79 | -1.10% | 621,700 |
| Jan 30, 2026 | 1.80 | 1.81 | 1.79 | 1.81 | 1.81 | 0.56% | 344,123 |
| Jan 29, 2026 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | - | 343,210 |
| Jan 28, 2026 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | -0.55% | 310,511 |