Shenzhen China Bicycle Company (Holdings) Limited (SHE:000017)
China flag China · Delayed Price · Currency is CNY
6.48
-0.04 (-0.61%)
Aug 28, 2025, 2:45 PM CST

SHE:000017 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20256.746.766.526.526.52-3.41%17,555,781
Aug 26, 20256.706.796.686.756.750.15%15,490,111
Aug 25, 20256.876.876.686.746.74-0.88%16,393,100
Aug 22, 20256.736.816.666.806.800.59%19,839,542
Aug 21, 20256.856.886.736.766.76-1.17%26,616,963
Aug 20, 20256.597.176.546.846.844.11%45,919,863
Aug 19, 20256.546.606.496.576.570.92%18,699,600
Aug 18, 20256.436.516.396.516.511.40%17,161,367
Aug 15, 20256.406.436.366.426.420.31%13,605,779
Aug 14, 20256.536.606.386.406.40-1.84%18,009,621
Aug 13, 20256.656.686.506.526.52-1.95%25,568,626
Aug 12, 20256.476.736.456.656.653.26%41,431,174
Aug 11, 20256.376.446.336.446.441.10%13,681,500
Aug 8, 20256.376.416.336.376.370.16%11,688,468
Aug 7, 20256.336.386.306.366.360.63%10,390,406
Aug 6, 20256.326.346.276.326.320.16%7,473,314
Aug 5, 20256.306.316.266.316.310.48%5,897,700
Aug 4, 20256.206.296.166.286.281.13%6,656,521
Aug 1, 20256.186.226.166.216.210.65%5,460,500
Jul 31, 20256.266.296.166.176.17-1.44%9,695,512
Jul 30, 20256.316.326.236.266.26-0.79%10,022,800
Jul 29, 20256.406.436.286.316.31-1.41%12,716,015
Jul 28, 20256.436.446.386.406.40-0.47%7,467,700
Jul 25, 20256.446.466.416.436.43-0.31%6,335,500
Jul 24, 20256.376.456.356.456.451.10%11,987,620
Jul 23, 20256.436.466.376.386.38-0.93%10,410,400
Jul 22, 20256.466.476.366.446.44-0.16%10,632,819
Jul 21, 20256.396.456.396.456.450.78%12,579,730
Jul 18, 20256.396.406.356.406.400.16%8,259,272
Jul 17, 20256.436.436.356.396.39-0.16%7,699,372
Jul 16, 20256.336.426.316.406.400.63%10,900,000
Jul 15, 20256.426.446.276.366.36-0.47%12,181,498
Jul 14, 20256.386.456.356.396.390.16%9,202,963
Jul 11, 20256.366.406.286.386.380.31%10,040,468
Jul 10, 20256.366.386.326.366.36-0.16%6,704,300
Jul 9, 20256.406.446.356.376.37-0.47%9,588,279
Jul 8, 20256.376.446.346.406.400.16%8,422,900
Jul 7, 20256.236.416.236.396.391.91%11,917,000
Jul 4, 20256.466.486.276.276.27-3.39%16,699,600
Jul 3, 20256.466.596.436.496.490.15%10,755,342
Jul 2, 20256.486.536.446.486.48-0.77%8,899,700
Jul 1, 20256.576.626.456.536.53-0.46%12,978,358
Jun 30, 20256.456.596.426.566.562.18%16,302,142
Jun 27, 20256.366.486.346.426.420.94%13,430,701
Jun 26, 20256.456.476.356.366.36-0.63%13,540,240
Jun 25, 20256.566.576.326.406.40-2.14%21,488,400
Jun 24, 20256.506.626.476.546.540.31%14,596,300
Jun 23, 20256.316.566.316.526.522.52%14,248,219
Jun 20, 20256.426.496.346.366.36-1.40%12,778,900
Jun 19, 20256.746.886.426.456.45-5.15%22,689,560