Bingshan Refrigeration & Heat Transfer Technologies Co., Ltd. (000530.SZ) SHZ
5.75
-0.15(-2.54%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.75
-0.15(-2.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 5.91 | 5.75 | 5.75 | 5.95 | 5.73 | 9.83M |
| April 02, 2026 | 6.05 | 5.9 | 5.9 | 6.07 | 5.86 | 10.49M |
| April 01, 2026 | 6.09 | 6.06 | 6.06 | 6.12 | 5.98 | 10.42M |
| March 31, 2026 | 6.07 | 5.99 | 5.99 | 6.16 | 5.97 | 9.66M |
| March 30, 2026 | 5.98 | 6.07 | 6.07 | 6.08 | 5.93 | 9.22M |
| March 27, 2026 | 5.92 | 6.05 | 6.05 | 6.08 | 5.91 | 8.75M |
| March 26, 2026 | 6.09 | 6.02 | 6.02 | 6.16 | 6 | 10.4M |
| March 25, 2026 | 6.03 | 6.09 | 6.09 | 6.12 | 5.98 | 15.74M |
| March 24, 2026 | 5.85 | 6 | 6 | 6.01 | 5.7 | 20.55M |
| March 23, 2026 | 5.93 | 5.65 | 5.65 | 5.97 | 5.61 | 20.39M |
| March 20, 2026 | 6.25 | 6.06 | 6.06 | 6.29 | 6.06 | 13.51M |
| March 19, 2026 | 6.34 | 6.22 | 6.22 | 6.4 | 6.19 | 11.26M |
| March 18, 2026 | 6.34 | 6.42 | 6.42 | 6.42 | 6.27 | 10.85M |
| March 17, 2026 | 6.49 | 6.29 | 6.29 | 6.55 | 6.28 | 10.59M |
| March 16, 2026 | 6.52 | 6.46 | 6.46 | 6.53 | 6.41 | 11.89M |
| March 13, 2026 | 6.42 | 6.47 | 6.47 | 6.63 | 6.39 | 14.97M |
| March 12, 2026 | 6.55 | 6.46 | 6.46 | 6.57 | 6.43 | 14.14M |
| March 11, 2026 | 6.63 | 6.57 | 6.57 | 6.65 | 6.52 | 11.69M |
| March 10, 2026 | 6.57 | 6.58 | 6.58 | 6.62 | 6.44 | 5.71M |
| March 09, 2026 | 6.44 | 6.52 | 6.52 | 6.53 | 6.4 | 13.96M |
| March 06, 2026 | 6.44 | 6.53 | 6.53 | 6.56 | 6.42 | 14M |
| March 05, 2026 | 6.43 | 6.48 | 6.48 | 6.55 | 6.43 | 18.89M |
| March 04, 2026 | 6.89 | 6.28 | 6.28 | 6.89 | 6.08 | 17.16M |
| March 03, 2026 | 6.73 | 6.2 | 6.2 | 6.79 | 6.18 | 45.8M |
| March 02, 2026 | 6.92 | 6.8 | 6.8 | 6.99 | 6.74 | 23.1M |
| February 27, 2026 | 6.89 | 6.97 | 6.97 | 6.98 | 6.86 | 17.69M |
| February 26, 2026 | 6.89 | 6.9 | 6.9 | 6.92 | 6.83 | 12.26M |
| February 25, 2026 | 6.84 | 6.88 | 6.88 | 6.92 | 6.82 | 13.71M |
| February 24, 2026 | 6.79 | 6.84 | 6.84 | 6.88 | 6.75 | 17.83M |
| February 13, 2026 | 6.8 | 6.7 | 0 | 6.85 | 6.7 | 14.39M |
| February 12, 2026 | 6.87 | 6.81 | 0 | 6.93 | 6.77 | 15.77M |
| February 11, 2026 | 6.94 | 6.88 | 0 | 6.97 | 6.87 | 13.14M |
| February 10, 2026 | 7 | 6.95 | 0 | 7.01 | 6.92 | 12.97M |
| February 09, 2026 | 6.98 | 7.02 | 0 | 7.08 | 6.95 | 16.03M |
| February 06, 2026 | 6.85 | 6.91 | 0 | 6.98 | 6.82 | 13.58M |
| February 05, 2026 | 6.98 | 6.9 | 0 | 7.02 | 6.88 | 17.04M |
| February 04, 2026 | 6.91 | 7.03 | 0 | 7.1 | 6.91 | 21.65M |
| February 03, 2026 | 6.83 | 6.96 | 0 | 6.97 | 6.78 | 21.07M |
| February 02, 2026 | 6.8 | 6.75 | 0 | 6.93 | 6.71 | 17.08M |
| January 30, 2026 | 6.8 | 6.84 | 0 | 6.94 | 6.77 | 18.63M |
| January 29, 2026 | 6.87 | 6.81 | 0 | 6.97 | 6.75 | 22.04M |
| January 28, 2026 | 7.07 | 6.87 | 0 | 7.08 | 6.86 | 30.97M |
| January 27, 2026 | 7.25 | 7.06 | 0 | 7.26 | 6.95 | 32.28M |
| January 26, 2026 | 7.43 | 7.26 | 0 | 7.45 | 7.18 | 33.6M |
| January 23, 2026 | 7.43 | 7.43 | 0 | 7.44 | 7.35 | 34.92M |
| January 22, 2026 | 7.2 | 7.48 | 0 | 7.48 | 7.16 | 50.66M |
| January 21, 2026 | 7.13 | 7.17 | 0 | 7.21 | 6.93 | 25.3M |
| January 20, 2026 | 7.39 | 7.2 | 0 | 7.4 | 7.13 | 35.14M |
| January 19, 2026 | 7.11 | 7.39 | 0 | 7.4 | 7.1 | 43.32M |
| January 16, 2026 | 7.21 | 7.13 | 0 | 7.36 | 7.1 | 28.89M |
| January 15, 2026 | 7.33 | 7.22 | 0 | 7.33 | 7.1 | 38.91M |
| January 14, 2026 | 7.26 | 7.41 | 0 | 7.48 | 7.2 | 56.59M |
| January 13, 2026 | 7.61 | 7.32 | 0 | 7.65 | 7.28 | 59.57M |
| January 12, 2026 | 7.45 | 7.64 | 0 | 7.69 | 7.37 | 73.24M |
| January 09, 2026 | 7.31 | 7.39 | 0 | 7.39 | 7.23 | 54.69M |
| January 08, 2026 | 7.16 | 7.31 | 0 | 7.43 | 7.12 | 54.28M |
| January 07, 2026 | 7.21 | 7.23 | 0 | 7.33 | 7.12 | 51.54M |
| January 06, 2026 | 7.17 | 7.25 | 0 | 7.34 | 7.09 | 51.12M |
| January 05, 2026 | 7.32 | 7.14 | 0 | 7.34 | 7.12 | 55.13M |
| December 31, 2025 | 7.53 | 7.32 | 0 | 7.6 | 7.26 | 78.67M |