Bingshan Refrigeration & Heat Transfer Technologies Co., Ltd. - 200530.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2025	1.74	1.7	1.7	1.74	1.68	577,780
November 20, 2025	1.76	1.75	1.75	1.77	1.74	314,600
November 19, 2025	1.77	1.77	1.77	1.77	1.74	427,600
November 18, 2025	1.78	1.76	1.76	1.78	1.74	363,600
November 17, 2025	1.77	1.79	1.79	1.8	1.77	277,100
November 14, 2025	1.8	1.79	1.79	1.8	1.77	195,200
November 13, 2025	1.78	1.8	1.8	1.8	1.77	381,380
November 12, 2025	1.79	1.79	1.79	1.8	1.78	227,600
November 11, 2025	1.78	1.8	1.8	1.8	1.78	131,200
November 10, 2025	1.76	1.79	1.79	1.8	1.76	282,200
November 07, 2025	1.78	1.78	1.78	1.79	1.78	75,600
November 06, 2025	1.78	1.78	1.78	1.8	1.78	380,700
November 05, 2025	1.8	1.8	1.8	1.82	1.78	691,790
November 04, 2025	1.76	1.81	1.81	1.82	1.76	2.82M
November 03, 2025	1.76	1.77	1.77	1.78	1.74	154,280
October 31, 2025	1.75	1.77	1.77	1.77	1.75	150,600
October 30, 2025	1.77	1.76	1.76	1.77	1.75	545,600
October 29, 2025	1.77	1.78	1.78	1.78	1.76	287,370
October 28, 2025	1.79	1.78	1.78	1.79	1.77	129,170
October 27, 2025	1.77	1.79	1.79	1.79	1.76	491,185
October 24, 2025	1.79	1.77	1.77	1.79	1.75	428,200
October 23, 2025	1.76	1.8	1.8	1.8	1.75	896,794
October 22, 2025	1.78	1.78	1.78	1.78	1.77	525,800
October 21, 2025	1.78	1.78	1.78	1.79	1.77	861,570
October 20, 2025	1.75	1.78	1.78	1.78	1.75	1.89M
October 17, 2025	1.74	1.74	1.74	1.75	1.73	509,300
October 16, 2025	1.74	1.75	1.75	1.76	1.74	242,340
October 15, 2025	1.75	1.75	1.75	1.75	1.74	242,760
October 14, 2025	1.75	1.75	1.75	1.77	1.74	753,055
October 13, 2025	1.74	1.75	1.75	1.75	1.74	335,431
October 10, 2025	1.77	1.77	1.77	1.77	1.76	417,167
October 09, 2025	1.75	1.77	1.77	1.77	1.75	390,500
September 30, 2025	1.76	1.76	1.76	1.76	1.75	109,500
September 29, 2025	1.74	1.76	1.76	1.76	1.73	425,344
September 26, 2025	1.75	1.75	1.75	1.75	1.73	296,700
September 25, 2025	1.75	1.75	1.75	1.75	1.74	202,200
September 24, 2025	1.73	1.75	1.75	1.75	1.73	225,610
September 23, 2025	1.74	1.74	1.74	1.74	1.71	414,100
September 22, 2025	1.73	1.75	1.75	1.75	1.73	152,560
September 19, 2025	1.75	1.75	1.75	1.75	1.74	188,404
September 18, 2025	1.75	1.75	1.75	1.75	1.74	401,000
September 17, 2025	1.75	1.75	1.75	1.75	1.74	376,800
September 16, 2025	1.77	1.76	1.76	1.77	1.75	278,960
September 15, 2025	1.77	1.77	1.77	1.77	1.73	266,500
September 12, 2025	1.77	1.77	1.77	1.79	1.76	327,140
September 11, 2025	1.78	1.78	1.78	1.78	1.76	285,290
September 10, 2025	1.78	1.78	1.78	1.79	1.77	316,600
September 09, 2025	1.79	1.78	1.78	1.79	1.77	266,900
September 08, 2025	1.77	1.79	1.79	1.79	1.77	342,200
September 05, 2025	1.75	1.77	1.77	1.77	1.75	436,200
September 04, 2025	1.74	1.74	1.74	1.75	1.73	345,800
September 03, 2025	1.78	1.74	1.74	1.78	1.73	794,360
September 02, 2025	1.8	1.78	1.78	1.8	1.77	401,520
September 01, 2025	1.78	1.8	1.8	1.8	1.78	377,960
August 29, 2025	1.78	1.79	1.79	1.8	1.78	260,880
August 28, 2025	1.77	1.79	1.79	1.79	1.75	508,310
August 27, 2025	1.77	1.77	1.77	1.8	1.77	724,500
August 26, 2025	1.81	1.78	1.78	1.82	1.78	706,920
August 25, 2025	1.8	1.81	1.81	1.82	1.78	1.38M
August 22, 2025	1.79	1.8	1.8	1.8	1.78	399,082

Bingshan Refrigeration & Heat Transfer Technologies Co., Ltd. (200530.SZ) SHZ