Shenzhen - Delayed Quote
CNY
Sanhe Tongfei Refrigeration Co., Ltd. (300990.SZ)
77.72
-6.99
(-8.25%)
At close: October 30 at 3:04:07 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
81.20
84.71
77.58
77.72
77.72
7,501,551
Oct 29, 2026
89.01
89.15
82.90
84.71
84.71
5,821,000
Oct 28, 2026
81.66
91.90
80.00
90.80
90.80
7,327,440
Oct 27, 2026
84.00
84.86
80.30
80.50
80.50
6,170,177
Oct 26, 2026
98.10
98.69
79.99
83.59
83.59
11,450,260
Oct 23, 2026
90.78
102.25
86.05
99.99
99.99
10,951,819
Oct 22, 2026
97.53
101.59
94.65
94.65
94.65
6,993,350
Oct 21, 2026
101.02
102.70
96.00
99.12
99.12
6,649,114
Oct 20, 2026
101.45
105.37
96.30
101.00
101.00
9,136,457
Oct 19, 2026
99.46
106.59
97.27
105.07
105.07
11,227,978
Oct 16, 2026
99.98
101.50
96.82
98.28
98.28
8,352,403
Oct 15, 2026
94.65
101.68
93.57
97.60
97.60
7,283,651
Oct 14, 2026
95.61
99.50
93.08
97.24
97.24
6,868,111
Oct 13, 2026
92.12
98.77
88.52
96.36
96.36
7,896,439
Oct 12, 2026
92.00
97.78
90.77
95.00
95.00
6,215,034
Oct 9, 2026
92.00
93.66
86.57
92.97
92.97
6,532,781
Oct 8, 2026
96.82
98.79
93.59
94.47
94.47
4,753,023
Sep 30, 2026
98.80
99.07
94.70
97.02
97.02
4,085,380
Sep 29, 2026
98.41
100.70
97.27
98.41
98.41
3,595,319
Sep 28, 2026
106.17
106.44
97.68
99.10
99.10
4,752,243
Sep 24, 2026
108.00
108.00
104.39
104.53
104.53
5,260,621
Sep 23, 2026
111.00
111.00
106.30
107.95
107.95
6,009,605
Sep 22, 2026
107.30
109.41
105.80
106.27
106.27
8,198,544
Sep 21, 2026
103.36
108.50
101.63
107.34
107.34
11,435,765
Sep 18, 2026
97.00
102.00
93.93
101.16
101.16
11,853,624
Sep 17, 2026
91.13
97.71
90.00
96.39
96.39
12,842,407
Sep 16, 2026
86.18
90.20
84.83
89.90
89.90
7,671,940
Sep 15, 2026
85.81
89.20
85.60
86.05
86.05
6,515,271
Sep 14, 2026
84.57
87.83
82.31
86.14
86.14
5,759,386
Sep 11, 2026
87.61
89.19
82.48
86.20
86.20
7,057,541
Sep 10, 2026
91.76
92.75
89.20
89.56
89.56
7,044,873
Sep 9, 2026
94.89
95.50
91.53
92.75
92.75
7,303,844
Sep 8, 2026
96.81
96.81
91.56
93.35
93.35
11,372,898
Sep 7, 2026
96.34
99.50
94.12
97.60
97.60
11,034,814
Sep 4, 2026
106.32
106.98
95.75
96.40
96.40
15,295,766
Sep 3, 2026
99.16
110.00
98.08
107.21
107.21
14,511,815
Sep 2, 2026
98.02
102.44
97.78
97.90
97.90
9,836,237
Sep 1, 2026
103.32
103.66
99.00
100.80
100.80
8,458,505
Aug 31, 2026
90.53
104.00
90.50
102.57
102.57
11,731,741
Aug 28, 2026
90.73
93.50
89.06
89.82
89.82
10,540,442
Aug 27, 2026
83.46
92.68
81.24
91.13
91.13
12,479,596
Aug 26, 2026
86.77
87.48
81.60
82.00
82.00
11,392,635
Aug 25, 2026
71.77
84.25
71.29
83.16
83.16
13,517,014
Aug 24, 2026
73.00
75.46
70.34
73.23
73.23
6,755,946
Aug 21, 2026
68.50
77.00
67.69
73.13
73.13
7,625,806
Aug 20, 2026
68.76
69.85
67.66
68.85
68.85
4,068,679
Aug 19, 2026
72.94
73.16
67.32
67.66
67.66
6,726,964
Aug 18, 2026
78.20
78.20
74.28
75.33
75.33
6,437,670
Aug 17, 2026
75.47
78.24
74.90
78.20
78.20
6,569,304
Aug 14, 2026
74.61
76.18
73.38
75.00
75.00
5,551,473
Aug 13, 2026
74.86
77.25
73.08
73.15
73.15
5,744,233
Aug 12, 2026
72.29
75.48
71.58
73.88
73.88
5,322,475
Aug 11, 2026
72.52
75.87
71.90
72.22
72.22
6,459,792
Aug 10, 2026
74.44
74.95
70.31
72.79
72.79
6,330,343
Aug 7, 2026
70.59
75.09
69.15
73.85
73.85
7,876,036
Aug 6, 2026
68.92
71.00
67.20
70.16
70.16
5,793,698
Aug 5, 2026
65.83
71.07
65.66
70.17
70.17
7,139,496
Aug 4, 2026
61.85
67.80
60.50
66.84
66.84
8,430,255
Aug 3, 2026
65.00
65.50
59.81
60.32
60.32
7,819,535
Jul 31, 2026
71.14
71.88
64.90
65.13
65.13
9,541,733
Jul 30, 2026
74.74
75.00
63.80
64.20
64.20
8,649,822
Jul 29, 2026
81.08
82.10
73.71
75.04
75.04
8,188,645
Jul 28, 2026
90.26
92.00
81.55
82.31
82.31
5,603,667
Jul 27, 2026
87.74
92.00
86.33
90.67
90.67
5,298,900
Jul 24, 2026
87.72
91.94
86.00
87.74
87.74
5,321,268
Jul 23, 2026
95.14
98.80
90.50
91.15
91.15
6,127,448
Jul 22, 2026
86.50
102.52
84.80
95.94
95.94
10,273,686
Jul 21, 2026
79.40
87.28
73.63
87.01
87.01
10,577,602
Jul 20, 2026
96.51
97.39
76.08
78.76
78.76
10,623,437
Jul 17, 2026
106.86
109.80
92.00
92.74
92.74
9,070,377
Jul 16, 2026
111.89
115.90
106.99
109.80
109.80
7,876,237
Jul 15, 2026
118.00
119.90
106.01
113.82
113.82
11,950,205
Jul 14, 2026
107.09
125.99
107.00
120.41
120.41
15,413,161
Jul 13, 2026
109.66
119.78
103.22
104.99
104.99
10,499,599
Jul 10, 2026
105.67
113.50
104.69
109.04
109.04
9,072,467
Jul 9, 2026
102.80
106.26
93.33
105.62
105.62
7,938,778
Jul 8, 2026
100.69
105.60
97.70
97.82
97.82
5,435,543
Jul 7, 2026
104.00
107.95
100.40
100.99
100.99
4,496,815
Jul 6, 2026
101.00
108.99
100.14
104.60
104.60
6,959,412
Jul 3, 2026
95.43
103.12
95.40
100.10
100.10
6,738,372
Jul 2, 2026
97.99
101.78
95.08
96.40
96.40
5,778,849
Jul 1, 2026
103.05
108.88
98.88
100.04
100.04
5,940,770
Jun 30, 2026
97.01
105.59
95.72
105.07
105.07
7,116,582
Jun 29, 2026
102.66
105.92
94.40
97.03
97.03
8,101,011
Jun 26, 2026
106.01
109.13
102.00
102.91
102.91
8,445,938
Jun 25, 2026
112.41
113.22
106.70
106.87
106.87
7,501,519
Jun 24, 2026
99.63
112.98
98.63
111.00
111.00
9,672,138
Jun 23, 2026
103.88
107.20
99.01
101.50
101.50
8,868,087
Jun 22, 2026
103.01
106.76
97.10
100.21
100.21
9,497,420
Jun 18, 2026
93.27
100.40
93.03
99.24
99.24
9,019,993
Jun 17, 2026
90.00
94.86
90.00
93.59
93.59
5,780,498
Jun 16, 2026
89.00
92.50
87.86
91.60
91.60
7,574,633
Jun 15, 2026
81.53
89.18
81.48
88.60
88.60
8,519,902
Jun 12, 2026
80.75
85.54
79.88
82.02
82.02
6,898,897
Jun 11, 2026
78.80
81.20
78.01
79.26
79.26
3,624,134
Jun 10, 2026
82.50
82.79
78.30
78.87
78.87
4,614,969
Jun 9, 2026
78.73
84.48
78.07
83.18
83.18
6,046,251
Jun 8, 2026
77.18
79.90
76.30
78.03
78.03
4,279,462
Jun 5, 2026
81.51
82.49
80.36
81.53
81.53
4,564,504
Jun 4, 2026
77.62
82.66
77.33
81.95
81.95
6,246,088
Jun 3, 2026
78.65
84.35
78.12
79.20
79.20
6,226,233
Jun 2, 2026
77.80
79.88
76.05
78.50
78.50
4,415,085
Jun 1, 2026
80.82
82.33
77.75
77.80
77.80
4,428,944
May 29, 2026
89.08
89.88
80.73
81.00
81.00
7,147,405
May 28, 2026
86.61
89.58
85.29
89.19
89.19
5,253,752
May 27, 2026
92.28
93.80
85.50
86.60
86.60
7,772,921
May 26, 2026
99.32
99.32
91.40
93.00
93.00
7,821,583
May 25, 2026
99.91
101.80
97.68
99.33
99.33
7,424,267
May 22, 2026
95.03
100.85
93.43
99.70
99.70
9,984,625
May 21, 2026
103.00
104.99
93.15
94.00
94.00
10,834,325
May 20, 2026
91.50
107.30
90.42
104.00
104.00
13,725,577
May 19, 2026
91.52
92.49
87.59
92.23
92.23
5,963,987
May 18, 2026
89.40
92.15
88.50
90.50
90.50
3,631,710
May 15, 2026
91.32
92.90
88.71
90.22
90.22
4,814,021
May 14, 2026
95.00
95.30
91.26
91.26
91.26
4,271,915
May 13, 2026
91.03
95.09
90.30
94.30
94.30
5,038,227
May 12, 2026
92.50
92.99
90.14
92.25
92.25
4,799,881
May 11, 2026
89.00
93.80
87.08
92.43
92.43
9,610,304
May 8, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
87.00
89.20
85.75
88.15
88.15
4,448,157
May 7, 2026
86.04
88.98
85.06
88.30
88.00
5,273,602
May 6, 2026
81.91
87.33
81.50
85.85
85.56
7,249,728
Apr 30, 2026
83.44
83.60
79.98
80.39
80.12
5,738,867
Apr 29, 2026
83.00
84.47
81.68
83.60
83.32
3,540,529
Apr 28, 2026
86.03
86.39
82.70
83.23
82.95
4,100,901
Apr 27, 2026
83.64
88.38
83.00
86.92
86.62
5,812,019
Apr 24, 2026
87.00
87.48
83.10
83.63
83.35
7,307,758
Apr 23, 2026
91.57
91.97
87.62
88.66
88.36
4,656,273
Apr 22, 2026
87.77
93.20
86.30
91.56
91.25
7,549,241
Apr 21, 2026
88.01
90.00
87.80
88.48
88.18
5,955,681
Apr 20, 2026
88.58
94.81
88.11
92.54
92.23
8,502,260
Apr 17, 2026
85.20
90.00
83.91
87.77
87.47
6,488,759
Apr 16, 2026
84.73
87.00
84.11
85.74
85.45
4,612,136
Apr 15, 2026
89.82
89.82
84.04
84.35
84.06
8,026,269
Apr 14, 2026
88.39
91.73
87.56
90.91
90.60
5,312,487
Apr 13, 2026
85.19
90.22
85.19
88.04
87.74
4,376,080
Apr 10, 2026
83.93
88.70
83.00
85.77
85.48
5,213,349
Apr 9, 2026
80.01
83.92
80.00
82.28
82.00
3,614,815
Apr 8, 2026
78.49
81.85
78.00
81.53
81.25
4,341,944
Apr 7, 2026
76.40
77.99
75.52
76.07
75.81
1,835,531
Apr 3, 2026
77.01
77.80
75.68
75.85
75.59
2,203,550
Apr 2, 2026
79.80
79.80
76.20
76.81
76.55
2,618,711
Apr 1, 2026
80.70
81.45
78.98
80.00
79.73
2,508,661
Mar 31, 2026
80.96
82.38
78.48
78.88
78.61
2,557,900
Mar 30, 2026
76.64
81.20
76.50
80.40
80.13
2,837,800
Mar 27, 2026
76.65
79.50
76.05
77.95
77.69
2,234,702
Mar 26, 2026
81.30
81.45
77.62
77.88
77.62
3,004,865
Mar 25, 2026
81.58
83.20
80.25
81.61
81.33
2,713,669
Mar 24, 2026
80.00
80.06
77.01
80.00
79.73
2,545,653
Mar 23, 2026
81.23
82.49
77.69
78.31
78.04
4,213,462
Mar 20, 2026
85.79
87.77
83.98
84.00
83.71
4,474,395
Mar 19, 2026
83.58
90.00
83.38
85.23
84.94
5,071,902
Mar 18, 2026
82.91
85.92
82.30
85.49
85.20
3,697,369
Mar 17, 2026
89.38
89.38
82.00
82.55
82.27
5,182,610
Mar 16, 2026
88.07
90.00
83.27
89.38
89.08
3,849,829
Mar 13, 2026
88.80
90.50
88.00
88.10
87.80
2,970,429
Mar 12, 2026
94.00
94.57
88.49
90.81
90.50
5,324,601
Mar 11, 2026
91.62
95.00
90.60
93.77
93.45
6,415,685
Mar 10, 2026
88.89
91.62
88.22
90.72
90.41
5,233,186
Mar 9, 2026
89.51
89.91
82.06
85.96
85.67
5,704,168
Mar 6, 2026
92.09
94.50
90.61
91.00
90.69
4,690,060
Mar 5, 2026
90.11
95.98
88.74
91.94
91.63
6,434,940
Mar 4, 2026
87.31
90.85
86.52
88.42
88.12
3,611,457
Mar 3, 2026
95.20
95.27
88.22
88.49
88.19
5,599,593
Mar 2, 2026
91.32
97.70
91.24
95.64
95.32
6,871,642
Feb 27, 2026
92.02
94.13
90.56
93.59
93.27
4,760,816
Feb 26, 2026
88.32
96.43
87.10
94.85
94.53
8,539,145
Feb 25, 2026
89.91
92.12
87.00
89.36
89.06
4,781,621
Feb 24, 2026
87.87
90.68
86.70
88.70
88.40
4,848,098
Feb 13, 2026
86.05
89.49
86.05
86.70
86.41
3,934,189
Feb 12, 2026
84.33
89.88
84.33
87.80
87.50
6,250,525
Feb 11, 2026
83.19
84.45
81.46
81.99
81.71
1,534,792
Feb 10, 2026
83.00
85.21
82.46
83.16
82.88
1,982,689
Feb 9, 2026
83.42
84.00
82.38
82.94
82.66
1,820,487
Feb 6, 2026
80.50
83.50
80.00
81.40
81.12
1,923,607
Feb 5, 2026
84.03
85.42
81.00
81.15
80.87
2,659,602
Feb 4, 2026
86.34
87.21
83.00
85.51
85.22
2,790,923
Feb 3, 2026
83.10
87.94
82.20
87.45
87.15
3,893,136
Feb 2, 2026
84.00
85.45
82.83
82.86
82.58
1,764,729
Jan 30, 2026
81.50
86.46
81.30
84.81
84.52
3,081,157
Jan 29, 2026
87.00
87.00
82.75
83.39
83.11
3,908,012
Jan 28, 2026
86.95
90.00
84.65
88.70
88.40
4,121,578
Jan 27, 2026
86.12
86.86
81.81
86.30
86.01
3,613,142
Jan 26, 2026
88.10
89.48
85.78
87.13
86.83
2,948,296
Jan 23, 2026
90.06
90.06
87.70
88.54
88.24
3,971,111
Jan 22, 2026
92.03
93.93
88.51
90.08
89.77
5,358,534
Jan 21, 2026
86.83
93.61
85.40
92.99
92.67
5,700,939
Jan 20, 2026
90.62
94.85
85.50
87.28
86.98
5,628,773
Jan 19, 2026
93.68
95.34
91.00
91.34
91.03
5,315,324
Jan 16, 2026
92.00
95.99
90.00
93.11
92.79
7,712,694
Jan 15, 2026
85.25
92.70
85.24
91.37
91.06
7,149,327
Jan 14, 2026
85.07
88.73
83.91
86.74
86.45
5,549,537
Jan 13, 2026
89.91
90.99
85.06
85.06
84.77
6,829,771
Jan 12, 2026
89.00
91.29
87.60
90.31
90.00
6,295,641
Jan 9, 2026
88.01
90.45
86.52
89.35
89.05
4,886,733
Jan 8, 2026
90.51
91.55
88.28
89.16
88.86
5,344,580
Jan 7, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 7, 2026
88.13
91.88
87.68
90.25
89.94
8,060,463
Jan 6, 2026
89.49
90.20
87.09
88.11
87.61
6,267,033
Jan 5, 2026
89.73
91.20
87.88
90.29
89.78
5,757,998
Dec 31, 2025
92.64
93.37
89.00
90.15
89.64
7,588,783
Dec 30, 2025
89.15
97.70
88.33
94.42
93.89
12,048,686
Dec 29, 2025
94.36
94.36
89.30
89.89
89.38
7,978,309
Dec 26, 2025
96.62
97.23
93.01
94.70
94.16
8,730,594
Dec 25, 2025
96.34
99.20
93.50
97.37
96.82
11,386,385
Dec 24, 2025
97.02
104.50
95.30
96.35
95.80
17,763,354
Dec 23, 2025
78.40
93.00
78.40
93.00
92.47
11,114,714
Dec 22, 2025
75.00
79.19
74.49
77.50
77.06
5,328,138
Dec 19, 2025
77.57
77.64
73.49
73.83
73.41
4,803,463
Dec 18, 2025
80.58
81.06
76.19
76.49
76.06
6,568,100
Dec 17, 2025
70.86
81.80
70.86
81.36
80.90
8,848,800
Dec 16, 2025
73.31
73.69
69.88
71.08
70.68
2,287,684
Dec 15, 2025
74.30
75.38
73.35
73.71
73.29
1,783,838
Dec 12, 2025
72.88
75.80
72.32
74.97
74.55
3,425,992
Dec 11, 2025
75.00
75.37
72.60
72.60
72.19
3,142,082
Dec 10, 2025
75.00
75.00
73.00
74.51
74.09
2,595,339
Dec 9, 2025
73.26
76.50
73.26
75.33
74.90
4,871,980
Dec 8, 2025
72.20
74.25
71.50
73.49
73.07
4,278,171
Dec 5, 2025
67.35
73.42
67.23
73.06
72.65
6,603,635
Dec 4, 2025
66.95
67.88
66.15
67.00
66.62
2,696,004
Dec 3, 2025
67.59
68.96
66.85
67.35
66.97
2,013,808
Dec 2, 2025
69.38
69.77
67.37
67.60
67.22
2,415,008
Dec 1, 2025
68.82
71.44
68.68
69.77
69.38
4,403,800
Nov 28, 2025
67.50
70.49
67.50
68.82
68.43
3,490,704
Nov 27, 2025
67.40
71.30
67.40
67.78
67.40
4,081,707
Nov 26, 2025
67.44
69.41
66.45
67.50
67.12
2,822,306
Nov 25, 2025
66.19
70.40
66.19
68.00
67.62
4,423,528
Nov 24, 2025
65.45
66.48
64.55
65.23
64.86
3,092,500
Nov 21, 2025
68.03
68.75
65.29
65.29
64.92
3,530,920
Nov 20, 2025
72.68
72.90
68.00
69.30
68.91
3,488,898
Nov 19, 2025
73.50
74.00
69.72
70.17
69.77
3,757,864
Nov 18, 2025
76.00
76.76
73.01
73.86
73.44
4,808,170
Nov 17, 2025
76.44
79.54
76.15
76.41
75.98
4,544,588
Nov 14, 2025
79.24
79.92
75.55
76.13
75.70
4,135,381
Nov 13, 2025
73.42
81.53
72.70
79.13
78.68
9,021,594
Nov 12, 2025
75.01
75.66
71.38
71.74
71.33
3,848,778
Nov 11, 2025
77.91
79.88
75.16
75.70
75.27
4,084,950
Nov 10, 2025
85.43
85.50
76.60
77.80
77.36
6,457,189
Nov 7, 2025
83.80
87.55
83.78
85.06
84.58
7,695,724
Nov 6, 2025
84.81
86.57
83.00
84.63
84.15
9,552,384
Nov 5, 2025
72.60
84.84
72.50
84.20
83.72
12,872,837
Nov 4, 2025
70.26
74.87
69.60
74.25
73.83
10,057,932
Nov 3, 2025
68.22
68.38
66.16
67.68
67.30
2,358,058
Oct 31, 2025
68.40
69.50
67.88
68.00
67.62
1,923,602
Oct 30, 2025
70.19
72.56
68.38
68.69
68.30
3,507,986
