Bingshan Refrigeration & Heat Transfer Technologies Co., Ltd. (000530.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.1700 | 4.2100 | 4.1000 | 4.1400 | 4.1400 | 14,884,500 |
| 29 Apr 2024 | 4.0400 | 4.1800 | 4.0300 | 4.1700 | 4.1700 | 14,651,228 |
| 26 Apr 2024 | 3.9500 | 4.0700 | 3.9200 | 4.0400 | 4.0400 | 17,626,306 |
| 25 Apr 2024 | 3.9200 | 3.9900 | 3.8700 | 3.9700 | 3.9700 | 14,050,376 |
| 24 Apr 2024 | 3.8500 | 3.9200 | 3.8400 | 3.9100 | 3.9100 | 10,028,565 |
| 23 Apr 2024 | 3.7900 | 3.8600 | 3.7700 | 3.8200 | 3.8200 | 8,506,382 |
| 22 Apr 2024 | 3.8300 | 3.8700 | 3.7000 | 3.7800 | 3.7800 | 11,333,138 |
| 19 Apr 2024 | 3.8800 | 3.9400 | 3.8200 | 3.8300 | 3.8300 | 12,029,647 |
| 18 Apr 2024 | 3.9200 | 3.9600 | 3.8300 | 3.8900 | 3.8900 | 14,038,934 |
| 17 Apr 2024 | 3.6500 | 3.9300 | 3.6500 | 3.9200 | 3.9200 | 24,688,920 |
| 16 Apr 2024 | 4.0100 | 4.0200 | 3.6500 | 3.6500 | 3.6500 | 27,968,359 |
| 15 Apr 2024 | 4.2700 | 4.3200 | 3.9600 | 4.0600 | 4.0600 | 30,310,120 |
| 12 Apr 2024 | 4.3000 | 4.4100 | 4.2900 | 4.3000 | 4.3000 | 15,973,060 |
| 11 Apr 2024 | 4.2500 | 4.3500 | 4.1900 | 4.3100 | 4.3100 | 14,338,355 |
| 10 Apr 2024 | 4.3700 | 4.4200 | 4.2100 | 4.2900 | 4.2900 | 14,692,780 |
| 09 Apr 2024 | 4.3000 | 4.3800 | 4.3000 | 4.3700 | 4.3700 | 12,523,530 |
| 08 Apr 2024 | 4.4000 | 4.4400 | 4.2800 | 4.3000 | 4.3000 | 18,366,733 |
| 03 Apr 2024 | 4.4300 | 4.4800 | 4.3600 | 4.4400 | 4.4400 | 19,548,240 |
| 02 Apr 2024 | 4.5100 | 4.5300 | 4.4100 | 4.4500 | 4.4500 | 20,383,004 |
| 01 Apr 2024 | 4.3200 | 4.5800 | 4.3000 | 4.5600 | 4.5600 | 40,500,335 |
| 29 Mar 2024 | 4.2300 | 4.2900 | 4.2100 | 4.2900 | 4.2900 | 12,364,988 |
| 28 Mar 2024 | 4.0600 | 4.2700 | 4.0600 | 4.2200 | 4.2200 | 23,417,331 |
| 27 Mar 2024 | 4.3100 | 4.3300 | 4.1000 | 4.1000 | 4.1000 | 25,707,682 |
| 26 Mar 2024 | 4.3400 | 4.4100 | 4.2300 | 4.3300 | 4.3300 | 36,146,807 |
| 25 Mar 2024 | 4.6000 | 4.8000 | 4.4500 | 4.4500 | 4.4500 | 60,228,262 |
| 22 Mar 2024 | 4.4200 | 4.6000 | 4.3200 | 4.6000 | 4.6000 | 28,740,825 |
| 21 Mar 2024 | 4.4000 | 4.4200 | 4.3300 | 4.3900 | 4.3900 | 21,115,587 |
| 20 Mar 2024 | 4.3300 | 4.4500 | 4.3300 | 4.4000 | 4.4000 | 23,432,089 |
| 19 Mar 2024 | 4.4300 | 4.4400 | 4.3200 | 4.3400 | 4.3400 | 32,138,973 |
| 18 Mar 2024 | 4.3700 | 4.4700 | 4.3300 | 4.4500 | 4.4500 | 51,728,653 |
| 15 Mar 2024 | 4.6300 | 4.8600 | 4.4100 | 4.4900 | 4.4900 | 83,330,961 |
| 14 Mar 2024 | 4.1800 | 4.4200 | 4.1700 | 4.4200 | 4.4200 | 35,620,887 |
| 13 Mar 2024 | 4.2400 | 4.2500 | 4.1800 | 4.2000 | 4.2000 | 16,460,972 |
| 12 Mar 2024 | 4.2000 | 4.2400 | 4.1400 | 4.2400 | 4.2400 | 20,886,100 |
| 11 Mar 2024 | 4.1100 | 4.2000 | 4.1000 | 4.1900 | 4.1900 | 19,032,734 |
| 08 Mar 2024 | 4.1400 | 4.1900 | 4.0800 | 4.1600 | 4.1600 | 16,982,077 |
| 07 Mar 2024 | 4.1500 | 4.2900 | 4.1200 | 4.1600 | 4.1600 | 25,663,053 |
| 06 Mar 2024 | 4.0900 | 4.2200 | 4.0900 | 4.1400 | 4.1400 | 26,202,524 |
| 05 Mar 2024 | 4.3100 | 4.5300 | 4.1300 | 4.1600 | 4.1600 | 49,008,595 |
| 04 Mar 2024 | 4.1900 | 4.5000 | 4.0300 | 4.3800 | 4.3800 | 39,873,681 |
| 01 Mar 2024 | 4.1000 | 4.2200 | 4.0600 | 4.1800 | 4.1800 | 33,598,230 |
| 29 Feb 2024 | 3.8300 | 4.1300 | 3.8000 | 4.0900 | 4.0900 | 36,799,684 |
| 28 Feb 2024 | 4.2000 | 4.2900 | 3.8100 | 3.8300 | 3.8300 | 35,190,348 |
| 27 Feb 2024 | 4.0800 | 4.1800 | 4.0100 | 4.1800 | 4.1800 | 20,649,111 |
| 26 Feb 2024 | 4.0400 | 4.1700 | 4.0200 | 4.0800 | 4.0800 | 25,409,217 |
| 23 Feb 2024 | 3.8500 | 4.0000 | 3.8300 | 3.9800 | 3.9800 | 21,685,165 |
| 22 Feb 2024 | 3.7100 | 3.8200 | 3.7000 | 3.8100 | 3.8100 | 17,950,703 |
| 21 Feb 2024 | 3.6200 | 3.8400 | 3.5800 | 3.7300 | 3.7300 | 21,897,791 |
| 20 Feb 2024 | 3.6100 | 3.6800 | 3.4800 | 3.6400 | 3.6400 | 17,079,068 |
| 19 Feb 2024 | 3.4500 | 3.6400 | 3.4500 | 3.6000 | 3.6000 | 37,073,650 |
| 08 Feb 2024 | 3.1500 | 3.4100 | 3.0200 | 3.3900 | 3.3900 | 45,990,395 |
| 07 Feb 2024 | 3.3500 | 3.3700 | 3.0600 | 3.1300 | 3.1300 | 43,595,458 |
| 06 Feb 2024 | 3.1800 | 3.5000 | 3.0600 | 3.3600 | 3.3600 | 39,144,868 |
| 05 Feb 2024 | 3.7600 | 3.7600 | 3.4000 | 3.4000 | 3.4000 | 24,655,720 |
| 02 Feb 2024 | 3.9900 | 4.1000 | 3.6200 | 3.7800 | 3.7800 | 19,466,140 |
| 01 Feb 2024 | 4.1300 | 4.2100 | 3.9200 | 3.9900 | 3.9900 | 17,365,779 |
| 31 Jan 2024 | 4.4100 | 4.4500 | 4.1000 | 4.1300 | 4.1300 | 18,289,780 |
| 30 Jan 2024 | 4.5400 | 4.6500 | 4.4100 | 4.4400 | 4.4400 | 11,181,956 |
| 29 Jan 2024 | 4.7800 | 4.8500 | 4.5600 | 4.5600 | 4.5600 | 12,020,643 |
| 26 Jan 2024 | 4.7500 | 4.8800 | 4.7200 | 4.7700 | 4.7700 | 12,517,669 |
| 25 Jan 2024 | 4.6400 | 4.7800 | 4.5800 | 4.7500 | 4.7500 | 15,313,316 |
| 24 Jan 2024 | 4.5000 | 4.6400 | 4.4100 | 4.6300 | 4.6300 | 16,497,342 |
| 23 Jan 2024 | 4.6100 | 4.6200 | 4.4100 | 4.4900 | 4.4900 | 14,326,114 |
| 22 Jan 2024 | 4.9000 | 4.9000 | 4.4800 | 4.5300 | 4.5300 | 19,876,209 |
| 19 Jan 2024 | 5.1200 | 5.1400 | 4.9100 | 4.9200 | 4.9200 | 16,741,532 |
| 18 Jan 2024 | 5.2200 | 5.2700 | 4.9100 | 5.1300 | 5.1300 | 24,532,545 |
| 17 Jan 2024 | 5.4600 | 5.5000 | 5.2700 | 5.2700 | 5.2700 | 31,218,506 |
| 16 Jan 2024 | 5.3700 | 5.6400 | 5.2800 | 5.5400 | 5.5400 | 47,634,412 |
| 15 Jan 2024 | 5.3300 | 5.4200 | 5.2900 | 5.3900 | 5.3900 | 15,785,711 |
| 12 Jan 2024 | 5.4900 | 5.5500 | 5.3900 | 5.3900 | 5.3900 | 18,358,565 |
| 11 Jan 2024 | 5.4200 | 5.5400 | 5.3900 | 5.5100 | 5.5100 | 23,137,052 |
| 10 Jan 2024 | 5.5300 | 5.5500 | 5.3600 | 5.4500 | 5.4500 | 33,747,609 |
| 09 Jan 2024 | 5.4500 | 5.6500 | 5.3800 | 5.6100 | 5.6100 | 44,916,526 |
| 08 Jan 2024 | 5.3600 | 5.5200 | 5.3500 | 5.3900 | 5.3900 | 26,500,959 |
| 05 Jan 2024 | 5.5600 | 5.7200 | 5.3600 | 5.4000 | 5.4000 | 28,847,644 |
| 04 Jan 2024 | 5.3600 | 5.6200 | 5.3500 | 5.5400 | 5.5400 | 22,884,847 |
| 03 Jan 2024 | 5.4600 | 5.4700 | 5.3400 | 5.3800 | 5.3800 | 7,633,050 |
| 02 Jan 2024 | 5.3800 | 5.5000 | 5.3600 | 5.4700 | 5.4700 | 11,094,414 |
| 29 Dec 2023 | 5.2500 | 5.3500 | 5.2300 | 5.3400 | 5.3400 | 7,517,098 |
| 28 Dec 2023 | 5.1300 | 5.2800 | 5.1100 | 5.2500 | 5.2500 | 6,702,154 |
| 27 Dec 2023 | 5.1000 | 5.1900 | 5.0700 | 5.1600 | 5.1600 | 5,134,223 |
| 26 Dec 2023 | 5.2100 | 5.2300 | 5.1000 | 5.1100 | 5.1100 | 6,745,199 |
| 25 Dec 2023 | 5.2300 | 5.2600 | 5.1700 | 5.2200 | 5.2200 | 6,359,646 |
| 22 Dec 2023 | 5.3500 | 5.3600 | 5.2300 | 5.2600 | 5.2600 | 8,146,700 |
| 21 Dec 2023 | 5.2700 | 5.3800 | 5.1800 | 5.3500 | 5.3500 | 8,333,778 |
| 20 Dec 2023 | 5.3200 | 5.3900 | 5.2700 | 5.2800 | 5.2800 | 6,152,989 |
| 19 Dec 2023 | 5.3300 | 5.3400 | 5.2700 | 5.3100 | 5.3100 | 4,903,576 |
| 18 Dec 2023 | 5.3400 | 5.4100 | 5.2900 | 5.3100 | 5.3100 | 6,913,413 |
| 15 Dec 2023 | 5.4200 | 5.4400 | 5.3300 | 5.3500 | 5.3500 | 6,617,031 |
| 14 Dec 2023 | 5.4300 | 5.4900 | 5.4000 | 5.4200 | 5.4200 | 7,396,478 |
| 13 Dec 2023 | 5.3800 | 5.4900 | 5.3300 | 5.4100 | 5.4100 | 9,160,029 |
| 12 Dec 2023 | 5.4300 | 5.4300 | 5.3300 | 5.3500 | 5.3500 | 6,575,069 |
| 11 Dec 2023 | 5.3200 | 5.4100 | 5.2500 | 5.3900 | 5.3900 | 8,608,431 |
| 08 Dec 2023 | 5.4900 | 5.5200 | 5.3200 | 5.3200 | 5.3200 | 10,034,545 |
| 07 Dec 2023 | 5.5400 | 5.5500 | 5.4500 | 5.4800 | 5.4800 | 7,142,897 |
| 06 Dec 2023 | 5.5200 | 5.5800 | 5.4700 | 5.5400 | 5.5400 | 7,469,234 |
| 05 Dec 2023 | 5.6500 | 5.7000 | 5.5200 | 5.5200 | 5.5200 | 9,566,400 |
| 04 Dec 2023 | 5.6300 | 5.7400 | 5.6000 | 5.6700 | 5.6700 | 11,105,255 |
| 01 Dec 2023 | 5.6400 | 5.6600 | 5.6100 | 5.6300 | 5.6300 | 7,609,406 |
| 30 Nov 2023 | 5.6700 | 5.7000 | 5.5800 | 5.6500 | 5.6500 | 9,607,080 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.