Shenzhen - Delayed Quote CNY

Bingshan Refrigeration & Heat Transfer Technologies Co., Ltd. (000530.SZ)

Compare
5.70
-0.25
(-4.20%)
At close: 3:04:18 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20255.585.825.615.705.7060,898,880
Jan 21, 20255.796.085.735.955.9590,283,350
Jan 20, 20255.525.795.515.795.7962,189,073
Jan 17, 20255.585.605.475.515.5158,427,718
Jan 16, 20255.495.515.365.465.4645,149,473
Jan 15, 20255.405.555.355.415.4150,967,203
Jan 14, 20255.375.585.315.475.4772,776,918
Jan 13, 20255.155.345.065.315.3131,932,493
Jan 10, 20255.275.375.205.255.2538,005,386
Jan 9, 20255.235.535.215.365.3640,853,429
Jan 8, 20255.265.325.075.275.2735,972,411
Jan 7, 20255.175.315.135.305.3035,074,801
Jan 6, 20255.255.315.035.195.1938,400,504
Jan 3, 20255.885.885.335.435.4365,838,289
Jan 2, 20255.886.125.815.925.9262,467,855
Dec 31, 20245.906.425.896.016.0189,428,359
Dec 30, 20246.106.105.815.915.9141,835,385
Dec 27, 20246.006.225.996.156.1551,229,727
Dec 26, 20245.836.135.836.136.1358,797,130
Dec 25, 20246.186.185.815.905.9058,627,652
Dec 24, 20246.436.486.006.266.2685,669,897
Dec 23, 20246.886.906.256.416.41100,656,693
Dec 20, 20247.117.176.706.936.93159,486,178
Dec 19, 20246.537.446.397.447.44202,954,233
Dec 18, 20246.537.496.536.766.76169,963,715
Dec 17, 20247.937.936.937.257.25230,323,314
Dec 16, 20247.487.487.487.487.488,422,227
Dec 13, 20246.806.806.806.806.8017,253,262
Dec 12, 20245.636.185.626.186.1847,023,860
Dec 11, 20245.545.625.535.625.6222,900,645
Dec 10, 20245.805.855.565.575.5738,304,468
Dec 9, 20245.705.825.585.675.6742,802,020
Dec 6, 20245.836.095.675.755.7582,490,050
Dec 5, 20245.355.655.335.575.5734,500,931
Dec 4, 20245.585.625.385.415.4127,915,085
Dec 3, 20245.545.675.495.565.5632,619,865
Dec 2, 20245.405.755.395.595.5946,876,194
Nov 29, 20245.495.495.365.445.4434,005,363
Nov 28, 20245.515.585.445.495.4936,136,375
Nov 27, 20245.375.605.325.545.5447,774,462
Nov 26, 20245.455.465.285.425.4244,298,593
Nov 25, 20245.165.635.145.585.5872,667,669
Nov 22, 20245.355.415.115.125.1230,017,878
Nov 21, 20245.275.405.245.355.3528,714,863
Nov 20, 20245.185.325.145.315.3130,239,518
Nov 19, 20245.075.195.005.195.1930,534,955
Nov 18, 20245.185.285.025.065.0631,556,503
Nov 15, 20245.365.435.175.195.1933,145,476
Nov 14, 20245.515.625.365.385.3836,904,359
Nov 13, 20245.555.635.345.495.4947,420,850
Nov 12, 20245.805.885.505.575.5785,552,721
Nov 11, 20245.946.555.806.006.00126,966,056
Nov 8, 20246.336.335.765.965.96185,680,895
Nov 7, 20245.725.755.575.755.7546,518,250
Nov 6, 20244.805.234.785.235.2354,721,466
Nov 5, 20244.694.774.684.754.7529,265,473
Nov 4, 20244.664.804.634.724.7230,313,645
Nov 1, 20244.594.724.424.614.6131,038,304
Oct 31, 20244.614.624.554.614.6119,082,556
Oct 30, 20244.464.604.464.574.5718,114,419
Oct 29, 20244.674.704.504.514.5127,348,670
Oct 28, 20244.764.864.634.684.6842,801,605
Oct 25, 20244.334.574.334.514.5133,832,268
Oct 24, 20244.354.514.274.334.3334,563,777
Oct 23, 20244.284.404.244.404.4023,321,320
Oct 22, 20244.184.324.144.304.3021,017,043
Oct 21, 20244.184.234.144.174.1717,830,128
Oct 18, 20244.084.214.064.164.1616,768,918
Oct 17, 20244.174.194.074.084.0811,155,380
Oct 16, 20244.084.194.054.154.1510,722,792
Oct 15, 20244.244.244.124.134.1316,064,407
Oct 14, 20244.194.274.114.244.2416,094,675
Oct 11, 20244.384.444.134.174.1719,779,230
Oct 10, 20244.404.604.304.364.3630,002,716
Oct 9, 20244.604.604.234.244.2429,733,800
Oct 8, 20244.844.844.404.694.6948,325,135
Sep 30, 20244.204.424.124.404.4039,506,021
Sep 27, 20243.964.103.954.054.0521,236,501
Sep 26, 20243.823.923.793.923.9212,255,100
Sep 25, 20243.803.903.803.833.8314,649,691
Sep 24, 20243.663.793.663.793.7911,985,721
Sep 23, 20243.663.703.623.663.667,198,700
Sep 20, 20243.713.723.653.693.697,991,695
Sep 19, 20243.593.713.563.703.7013,128,478
Sep 18, 20243.583.603.463.543.5410,356,183
Sep 13, 20243.653.683.573.573.579,806,973
Sep 12, 20243.653.713.643.663.667,469,229
Sep 11, 20243.673.733.623.653.657,618,001
Sep 10, 20243.683.693.623.683.687,368,161
Sep 9, 20243.623.703.573.663.6613,346,960
Sep 6, 20243.743.823.673.673.6719,827,100
Sep 5, 20243.673.703.653.673.675,686,260
Sep 4, 20243.643.703.643.663.666,833,343
Sep 3, 20243.673.713.653.673.676,764,200
Sep 2, 20243.683.753.663.683.689,635,365
Aug 30, 20243.633.763.613.693.6911,253,156
Aug 29, 20243.593.653.583.643.648,233,541
Aug 28, 20243.593.713.543.623.628,329,623
Aug 27, 20243.633.663.583.593.594,527,137
Aug 26, 20243.583.703.583.653.657,298,403
Aug 23, 20243.593.623.533.583.586,154,260
Aug 22, 20243.723.723.593.593.595,558,600
Aug 21, 20243.693.713.653.683.685,210,923
Aug 20, 20243.743.753.653.683.687,674,007
Aug 19, 20243.773.813.723.753.757,058,523
Aug 16, 20243.803.843.733.763.768,943,688
Aug 15, 20243.773.833.743.803.809,291,872
Aug 14, 20243.843.853.803.833.836,349,815
Aug 13, 20243.783.843.743.843.846,830,968
Aug 12, 20243.773.843.733.813.818,361,460
Aug 9, 20243.803.893.773.773.778,711,400
Aug 8, 20243.793.813.703.793.797,993,547
Aug 7, 20243.773.813.743.773.775,432,000
Aug 6, 20243.743.783.723.773.777,021,100
Aug 5, 20243.773.823.713.723.728,921,800
Aug 2, 20243.823.853.773.793.798,063,540
Aug 1, 20243.813.913.813.833.839,138,300
Jul 31, 20243.703.823.703.813.8110,262,799
Jul 30, 20243.693.713.663.703.706,973,400
Jul 29, 20243.663.703.633.693.699,441,552
Jul 26, 20243.533.673.533.663.6610,430,490
Jul 25, 20243.483.563.453.533.536,713,000
Jul 24, 20243.573.593.493.503.508,885,230
Jul 23, 20243.623.663.573.583.587,508,600
Jul 22, 20243.603.643.573.633.637,426,300
Jul 19, 20243.583.613.553.583.586,203,300
Jul 18, 20243.513.603.463.583.589,065,600
Jul 17, 20243.563.653.543.553.559,649,203
Jul 16, 20243.603.703.563.633.639,865,143
Jul 15, 20243.683.693.593.603.608,840,800
Jul 12, 2024 0.03 Dividend
Jul 12, 20243.733.773.673.693.6913,946,961
Jul 11, 20243.563.653.553.643.618,431,420
Jul 10, 20243.503.553.473.493.467,196,478
Jul 9, 20243.433.513.363.513.488,312,500
Jul 8, 20243.613.613.453.463.438,435,576
Jul 5, 20243.563.643.523.623.595,289,299
Jul 4, 20243.683.703.563.573.547,249,188
Jul 3, 20243.733.733.683.693.665,422,449
Jul 2, 20243.713.743.643.693.666,851,300
Jul 1, 20243.613.683.583.683.656,621,003
Jun 28, 20243.593.683.573.623.597,082,481
Jun 27, 20243.663.683.583.593.566,786,164
Jun 26, 20243.523.673.513.663.638,213,951
Jun 25, 20243.503.583.483.543.518,781,500
Jun 24, 20243.623.623.453.473.449,380,521
Jun 21, 20243.623.683.593.633.605,731,046
Jun 20, 20243.733.763.633.633.607,205,300
Jun 19, 20243.793.823.753.753.724,883,800
Jun 18, 20243.703.783.703.783.756,354,652
Jun 17, 20243.763.793.703.723.696,630,914
Jun 14, 20243.803.833.753.793.767,524,648
Jun 13, 20243.853.853.773.793.768,770,648
Jun 12, 20243.753.853.743.833.809,376,893
Jun 11, 20243.723.773.633.763.7310,659,900
Jun 7, 20243.633.743.633.723.6912,981,359
Jun 6, 20243.733.793.523.583.5515,878,506
Jun 5, 20243.823.833.743.743.718,486,611
Jun 4, 20243.893.893.793.843.8111,350,008
Jun 3, 20244.044.053.853.903.8715,724,298
May 31, 20244.004.063.994.054.026,848,180
May 30, 20244.024.053.984.003.977,313,180
May 29, 20244.054.084.004.013.986,106,251
May 28, 20244.084.094.034.044.016,224,464
May 27, 20244.104.134.044.114.088,813,525
May 24, 20244.094.154.054.084.056,197,985
May 23, 20244.204.224.094.104.0711,715,165
May 22, 20244.204.254.204.224.196,585,646
May 21, 20244.284.294.204.224.198,759,300
May 20, 20244.324.334.254.264.2210,873,400
May 17, 20244.264.314.214.304.2610,936,570
May 16, 20244.244.274.214.254.219,461,498
May 15, 20244.224.254.174.214.187,944,500
May 14, 20244.154.254.144.234.208,977,420
May 13, 20244.184.214.124.164.1310,905,970
May 10, 20244.264.284.184.224.199,450,269
May 9, 20244.204.294.174.254.2110,138,160
May 8, 20244.214.244.164.194.1612,282,540
May 7, 20244.234.264.184.224.1912,152,560
May 6, 20244.194.254.164.224.1913,662,122
Apr 30, 20244.174.214.104.144.1114,884,500
Apr 29, 20244.044.184.034.174.1414,651,228
Apr 26, 20243.954.073.924.044.0117,626,306
Apr 25, 20243.923.993.873.973.9414,050,376
Apr 24, 20243.853.923.843.913.8810,028,565
Apr 23, 20243.793.863.773.823.798,506,382
Apr 22, 20243.833.873.703.783.7511,333,138
Apr 19, 20243.883.943.823.833.8012,029,647
Apr 18, 20243.923.963.833.893.8614,038,934
Apr 17, 20243.653.933.653.923.8924,688,920
Apr 16, 20244.014.023.653.653.6227,968,359
Apr 15, 20244.274.323.964.064.0330,310,120
Apr 12, 20244.304.414.294.304.2615,973,060
Apr 11, 20244.254.354.194.314.2714,338,355
Apr 10, 20244.374.424.214.294.2514,692,780
Apr 9, 20244.304.384.304.374.3312,523,530
Apr 8, 20244.404.444.284.304.2618,366,733
Apr 3, 20244.434.484.364.444.4019,548,240
Apr 2, 20244.514.534.414.454.4120,383,004
Apr 1, 20244.324.584.304.564.5240,500,335
Mar 29, 20244.234.294.214.294.2512,364,988
Mar 28, 20244.064.274.064.224.1923,417,331
Mar 27, 20244.314.334.104.104.0725,707,682
Mar 26, 20244.344.414.234.334.2936,146,807
Mar 25, 20244.604.804.454.454.4160,228,262
Mar 22, 20244.424.604.324.604.5628,740,825
Mar 21, 20244.404.424.334.394.3521,115,587
Mar 20, 20244.334.454.334.404.3623,432,089
Mar 19, 20244.434.444.324.344.3032,138,973
Mar 18, 20244.374.474.334.454.4151,728,653
Mar 15, 20244.634.864.414.494.4583,330,961
Mar 14, 20244.184.424.174.424.3835,620,887
Mar 13, 20244.244.254.184.204.1716,460,972
Mar 12, 20244.204.244.144.244.2120,886,100
Mar 11, 20244.114.204.104.194.1619,032,734
Mar 8, 20244.144.194.084.164.1316,982,077
Mar 7, 20244.154.294.124.164.1325,663,053
Mar 6, 20244.094.224.094.144.1126,202,524
Mar 5, 20244.314.534.134.164.1349,008,595
Mar 4, 20244.194.504.034.384.3439,873,681
Mar 1, 20244.104.224.064.184.1533,598,230
Feb 29, 20243.834.133.804.094.0636,799,684
Feb 28, 20244.204.293.813.833.8035,190,348
Feb 27, 20244.084.184.014.184.1520,649,111
Feb 26, 20244.044.174.024.084.0525,409,217
Feb 23, 20243.854.003.833.983.9521,685,165
Feb 22, 20243.713.823.703.813.7817,950,703
Feb 21, 20243.623.843.583.733.7021,897,791
Feb 20, 20243.613.683.483.643.6117,079,068
Feb 19, 20243.453.643.453.603.5737,073,650
Feb 8, 20243.153.413.023.393.3645,990,395
Feb 7, 20243.353.373.063.133.1043,595,458
Feb 6, 20243.183.503.063.363.3339,144,868
Feb 5, 20243.763.763.403.403.3724,655,720
Feb 2, 20243.994.103.623.783.7519,466,140
Feb 1, 20244.134.213.923.993.9617,365,779
Jan 31, 20244.414.454.104.134.1018,289,780
Jan 30, 20244.544.654.414.444.4011,181,956
Jan 29, 20244.784.854.564.564.5212,020,643
Jan 26, 20244.754.884.724.774.7312,517,669
Jan 25, 20244.644.784.584.754.7115,313,316
Jan 24, 20244.504.644.414.634.5916,497,342
Jan 23, 20244.614.624.414.494.4514,326,114
Jan 22, 20244.904.904.484.534.4919,876,209

Related Tickers

300307.SZ Ningbo Cixing Co.,Ltd.
9.88
0.00%
 
300145.SZ Nanfang Zhongjin Environment Co., Ltd.
3.5900
-2.97%
 
002630.SZ China Western Power Industrial Co., Ltd.
3.7900
-0.79%
 
600481.SS SHUANGLIANG ECO-ENERGY
5.41
+0.74%
 
600545.SS Saurer Intelligent Technology Co. Ltd
2.5600
-1.54%
 
002611.SZ Guangdong Dongfang Precision Science & Technology Co., Ltd.
11.61
-1.86%
 
300153.SZ Shanghai Cooltech Power Co., Ltd.
17.48
-2.02%
 
002050.SZ Zhejiang Sanhua Intelligent Controls Co.,Ltd
30.20
-0.59%
 
002131.SZ Leo Group Co., Ltd.
3.8200
+5.23%
 
PHE.L PowerHouse Energy Group Plc
1.0370
-1.24%