Shenzhen China Bicycle Company (Holdings) Limited (SHE:000017)
6.48
-0.04 (-0.61%)
Aug 28, 2025, 2:45 PM CST
SHE:000017 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 27, 2025 | 6.74 | 6.76 | 6.52 | 6.52 | 6.52 | -3.41% | 17,555,781 |
Aug 26, 2025 | 6.70 | 6.79 | 6.68 | 6.75 | 6.75 | 0.15% | 15,490,111 |
Aug 25, 2025 | 6.87 | 6.87 | 6.68 | 6.74 | 6.74 | -0.88% | 16,393,100 |
Aug 22, 2025 | 6.73 | 6.81 | 6.66 | 6.80 | 6.80 | 0.59% | 19,839,542 |
Aug 21, 2025 | 6.85 | 6.88 | 6.73 | 6.76 | 6.76 | -1.17% | 26,616,963 |
Aug 20, 2025 | 6.59 | 7.17 | 6.54 | 6.84 | 6.84 | 4.11% | 45,919,863 |
Aug 19, 2025 | 6.54 | 6.60 | 6.49 | 6.57 | 6.57 | 0.92% | 18,699,600 |
Aug 18, 2025 | 6.43 | 6.51 | 6.39 | 6.51 | 6.51 | 1.40% | 17,161,367 |
Aug 15, 2025 | 6.40 | 6.43 | 6.36 | 6.42 | 6.42 | 0.31% | 13,605,779 |
Aug 14, 2025 | 6.53 | 6.60 | 6.38 | 6.40 | 6.40 | -1.84% | 18,009,621 |
Aug 13, 2025 | 6.65 | 6.68 | 6.50 | 6.52 | 6.52 | -1.95% | 25,568,626 |
Aug 12, 2025 | 6.47 | 6.73 | 6.45 | 6.65 | 6.65 | 3.26% | 41,431,174 |
Aug 11, 2025 | 6.37 | 6.44 | 6.33 | 6.44 | 6.44 | 1.10% | 13,681,500 |
Aug 8, 2025 | 6.37 | 6.41 | 6.33 | 6.37 | 6.37 | 0.16% | 11,688,468 |
Aug 7, 2025 | 6.33 | 6.38 | 6.30 | 6.36 | 6.36 | 0.63% | 10,390,406 |
Aug 6, 2025 | 6.32 | 6.34 | 6.27 | 6.32 | 6.32 | 0.16% | 7,473,314 |
Aug 5, 2025 | 6.30 | 6.31 | 6.26 | 6.31 | 6.31 | 0.48% | 5,897,700 |
Aug 4, 2025 | 6.20 | 6.29 | 6.16 | 6.28 | 6.28 | 1.13% | 6,656,521 |
Aug 1, 2025 | 6.18 | 6.22 | 6.16 | 6.21 | 6.21 | 0.65% | 5,460,500 |
Jul 31, 2025 | 6.26 | 6.29 | 6.16 | 6.17 | 6.17 | -1.44% | 9,695,512 |
Jul 30, 2025 | 6.31 | 6.32 | 6.23 | 6.26 | 6.26 | -0.79% | 10,022,800 |
Jul 29, 2025 | 6.40 | 6.43 | 6.28 | 6.31 | 6.31 | -1.41% | 12,716,015 |
Jul 28, 2025 | 6.43 | 6.44 | 6.38 | 6.40 | 6.40 | -0.47% | 7,467,700 |
Jul 25, 2025 | 6.44 | 6.46 | 6.41 | 6.43 | 6.43 | -0.31% | 6,335,500 |
Jul 24, 2025 | 6.37 | 6.45 | 6.35 | 6.45 | 6.45 | 1.10% | 11,987,620 |
Jul 23, 2025 | 6.43 | 6.46 | 6.37 | 6.38 | 6.38 | -0.93% | 10,410,400 |
Jul 22, 2025 | 6.46 | 6.47 | 6.36 | 6.44 | 6.44 | -0.16% | 10,632,819 |
Jul 21, 2025 | 6.39 | 6.45 | 6.39 | 6.45 | 6.45 | 0.78% | 12,579,730 |
Jul 18, 2025 | 6.39 | 6.40 | 6.35 | 6.40 | 6.40 | 0.16% | 8,259,272 |
Jul 17, 2025 | 6.43 | 6.43 | 6.35 | 6.39 | 6.39 | -0.16% | 7,699,372 |
Jul 16, 2025 | 6.33 | 6.42 | 6.31 | 6.40 | 6.40 | 0.63% | 10,900,000 |
Jul 15, 2025 | 6.42 | 6.44 | 6.27 | 6.36 | 6.36 | -0.47% | 12,181,498 |
Jul 14, 2025 | 6.38 | 6.45 | 6.35 | 6.39 | 6.39 | 0.16% | 9,202,963 |
Jul 11, 2025 | 6.36 | 6.40 | 6.28 | 6.38 | 6.38 | 0.31% | 10,040,468 |
Jul 10, 2025 | 6.36 | 6.38 | 6.32 | 6.36 | 6.36 | -0.16% | 6,704,300 |
Jul 9, 2025 | 6.40 | 6.44 | 6.35 | 6.37 | 6.37 | -0.47% | 9,588,279 |
Jul 8, 2025 | 6.37 | 6.44 | 6.34 | 6.40 | 6.40 | 0.16% | 8,422,900 |
Jul 7, 2025 | 6.23 | 6.41 | 6.23 | 6.39 | 6.39 | 1.91% | 11,917,000 |
Jul 4, 2025 | 6.46 | 6.48 | 6.27 | 6.27 | 6.27 | -3.39% | 16,699,600 |
Jul 3, 2025 | 6.46 | 6.59 | 6.43 | 6.49 | 6.49 | 0.15% | 10,755,342 |
Jul 2, 2025 | 6.48 | 6.53 | 6.44 | 6.48 | 6.48 | -0.77% | 8,899,700 |
Jul 1, 2025 | 6.57 | 6.62 | 6.45 | 6.53 | 6.53 | -0.46% | 12,978,358 |
Jun 30, 2025 | 6.45 | 6.59 | 6.42 | 6.56 | 6.56 | 2.18% | 16,302,142 |
Jun 27, 2025 | 6.36 | 6.48 | 6.34 | 6.42 | 6.42 | 0.94% | 13,430,701 |
Jun 26, 2025 | 6.45 | 6.47 | 6.35 | 6.36 | 6.36 | -0.63% | 13,540,240 |
Jun 25, 2025 | 6.56 | 6.57 | 6.32 | 6.40 | 6.40 | -2.14% | 21,488,400 |
Jun 24, 2025 | 6.50 | 6.62 | 6.47 | 6.54 | 6.54 | 0.31% | 14,596,300 |
Jun 23, 2025 | 6.31 | 6.56 | 6.31 | 6.52 | 6.52 | 2.52% | 14,248,219 |
Jun 20, 2025 | 6.42 | 6.49 | 6.34 | 6.36 | 6.36 | -1.40% | 12,778,900 |
Jun 19, 2025 | 6.74 | 6.88 | 6.42 | 6.45 | 6.45 | -5.15% | 22,689,560 |