Shenzhen China Bicycle Company (Holdings) Limited (SHE:000017)
China · Delayed Price · Currency is CNY 7.71
+0.18 (2.39%)
At close: Feb 6, 2026
SHE:000017 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 7.47 | 7.82 | 7.43 | 7.71 | 7.71 | 2.39% | 18,795,040 |
| Feb 5, 2026 | 7.46 | 7.67 | 7.45 | 7.53 | 7.53 | - | 15,652,069 |
| Feb 4, 2026 | 7.49 | 7.57 | 7.39 | 7.53 | 7.53 | 1.62% | 17,827,700 |
| Feb 3, 2026 | 7.26 | 7.44 | 7.23 | 7.41 | 7.41 | 4.07% | 24,102,100 |
| Feb 2, 2026 | 7.37 | 7.43 | 7.11 | 7.12 | 7.12 | -5.57% | 24,053,910 |
| Jan 30, 2026 | 7.66 | 7.74 | 7.32 | 7.54 | 7.54 | -4.68% | 41,383,300 |
| Jan 29, 2026 | 8.61 | 8.74 | 7.89 | 7.91 | 7.91 | -7.49% | 61,536,610 |
| Jan 28, 2026 | 8.24 | 8.68 | 8.20 | 8.55 | 8.55 | 4.27% | 64,687,800 |
| Jan 27, 2026 | 8.10 | 8.42 | 8.06 | 8.20 | 8.20 | -0.24% | 33,237,300 |
| Jan 26, 2026 | 8.31 | 8.45 | 8.16 | 8.22 | 8.22 | 1.36% | 45,245,600 |
| Jan 23, 2026 | 8.07 | 8.39 | 7.96 | 8.11 | 8.11 | 2.92% | 39,969,300 |
| Jan 22, 2026 | 7.95 | 8.04 | 7.79 | 7.88 | 7.88 | -1.75% | 24,734,500 |
| Jan 21, 2026 | 7.78 | 8.19 | 7.76 | 8.02 | 8.02 | 3.22% | 41,663,200 |
| Jan 20, 2026 | 7.74 | 7.80 | 7.67 | 7.77 | 7.77 | -0.13% | 9,217,300 |
| Jan 19, 2026 | 7.66 | 7.78 | 7.61 | 7.78 | 7.78 | 1.83% | 10,310,600 |
| Jan 16, 2026 | 7.78 | 7.78 | 7.52 | 7.64 | 7.64 | -1.04% | 12,392,992 |
| Jan 15, 2026 | 7.90 | 7.92 | 7.64 | 7.72 | 7.72 | -2.28% | 15,601,100 |
| Jan 14, 2026 | 8.01 | 8.09 | 7.78 | 7.90 | 7.90 | -1.86% | 23,531,100 |
| Jan 13, 2026 | 8.10 | 8.26 | 7.98 | 8.05 | 8.05 | -0.62% | 24,535,200 |
| Jan 12, 2026 | 8.08 | 8.10 | 7.98 | 8.10 | 8.10 | 1.38% | 19,271,590 |
| Jan 9, 2026 | 7.92 | 7.99 | 7.81 | 7.99 | 7.99 | 1.14% | 16,551,340 |
| Jan 8, 2026 | 7.82 | 7.96 | 7.76 | 7.90 | 7.90 | 0.64% | 13,099,130 |
| Jan 7, 2026 | 7.98 | 8.00 | 7.82 | 7.85 | 7.85 | -1.63% | 15,748,520 |
| Jan 6, 2026 | 7.92 | 8.11 | 7.90 | 7.98 | 7.98 | 0.88% | 20,040,890 |
| Jan 5, 2026 | 7.87 | 7.95 | 7.77 | 7.91 | 7.91 | 0.51% | 15,396,492 |
| Dec 31, 2025 | 7.93 | 8.00 | 7.78 | 7.87 | 7.87 | -0.13% | 14,231,501 |
| Dec 30, 2025 | 8.06 | 8.08 | 7.80 | 7.88 | 7.88 | -3.43% | 21,528,800 |
| Dec 29, 2025 | 8.17 | 8.28 | 8.03 | 8.16 | 8.16 | -0.49% | 22,762,500 |
| Dec 26, 2025 | 8.26 | 8.30 | 8.09 | 8.20 | 8.20 | 0.24% | 22,361,030 |
| Dec 25, 2025 | 8.30 | 8.33 | 8.11 | 8.18 | 8.18 | -1.33% | 17,894,270 |
| Dec 24, 2025 | 8.39 | 8.43 | 8.24 | 8.29 | 8.29 | 0.36% | 19,060,340 |
| Dec 23, 2025 | 8.45 | 8.50 | 8.24 | 8.26 | 8.26 | -2.25% | 26,047,210 |
| Dec 22, 2025 | 8.42 | 8.55 | 8.20 | 8.45 | 8.45 | 0.36% | 39,436,040 |
| Dec 19, 2025 | 8.90 | 8.90 | 8.28 | 8.42 | 8.42 | 1.20% | 73,049,150 |
| Dec 18, 2025 | 7.50 | 8.32 | 7.49 | 8.32 | 8.32 | 10.05% | 23,028,270 |
| Dec 17, 2025 | 7.54 | 7.60 | 7.40 | 7.56 | 7.56 | 1.20% | 16,100,800 |
| Dec 16, 2025 | 7.68 | 7.71 | 7.44 | 7.47 | 7.47 | -2.61% | 16,824,120 |
| Dec 15, 2025 | 7.63 | 7.73 | 7.49 | 7.67 | 7.67 | - | 17,363,840 |
| Dec 12, 2025 | 7.87 | 7.96 | 7.60 | 7.67 | 7.67 | -3.16% | 28,583,530 |
| Dec 11, 2025 | 8.33 | 8.34 | 7.88 | 7.92 | 7.92 | -5.04% | 34,259,690 |
| Dec 10, 2025 | 8.04 | 8.53 | 7.95 | 8.34 | 8.34 | 3.86% | 47,370,190 |
| Dec 9, 2025 | 8.12 | 8.25 | 7.98 | 8.03 | 8.03 | -2.67% | 25,846,710 |
| Dec 8, 2025 | 7.96 | 8.40 | 7.88 | 8.25 | 8.25 | 3.25% | 36,703,020 |
| Dec 5, 2025 | 7.65 | 8.00 | 7.60 | 7.99 | 7.99 | 4.86% | 31,524,380 |
| Dec 4, 2025 | 7.66 | 7.78 | 7.54 | 7.62 | 7.62 | -1.55% | 20,849,250 |
| Dec 3, 2025 | 8.01 | 8.06 | 7.70 | 7.74 | 7.74 | -1.78% | 31,204,700 |
| Dec 2, 2025 | 7.85 | 8.06 | 7.71 | 7.88 | 7.88 | 1.42% | 38,598,230 |
| Dec 1, 2025 | 8.01 | 8.09 | 7.75 | 7.77 | 7.77 | 0.78% | 54,391,690 |
| Nov 28, 2025 | 7.51 | 7.90 | 7.34 | 7.71 | 7.71 | 5.76% | 69,169,770 |
| Nov 27, 2025 | 7.53 | 7.58 | 7.28 | 7.29 | 7.29 | -5.69% | 58,312,700 |