Shenzhen China Bicycle Company (Holdings) Limited (SHE:000017)
China · Delayed Price · Currency is CNY 6.78
-0.20 (-2.87%)
At close: Mar 20, 2026
SHE:000017 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 6.93 | 7.02 | 6.71 | 6.78 | 6.78 | -2.87% | 11,130,158 |
| Mar 19, 2026 | 7.06 | 7.24 | 6.94 | 6.98 | 6.98 | -2.65% | 11,686,003 |
| Mar 18, 2026 | 7.09 | 7.22 | 7.03 | 7.17 | 7.17 | 1.13% | 6,684,100 |
| Mar 17, 2026 | 7.19 | 7.24 | 7.08 | 7.09 | 7.09 | -1.12% | 5,483,000 |
| Mar 16, 2026 | 7.10 | 7.20 | 7.08 | 7.17 | 7.17 | 0.42% | 6,701,900 |
| Mar 13, 2026 | 7.19 | 7.29 | 7.12 | 7.14 | 7.14 | -1.11% | 6,677,600 |
| Mar 12, 2026 | 7.40 | 7.40 | 7.18 | 7.22 | 7.22 | -2.43% | 8,295,792 |
| Mar 11, 2026 | 7.62 | 7.62 | 7.37 | 7.40 | 7.40 | -2.12% | 7,687,600 |
| Mar 10, 2026 | 7.50 | 7.60 | 7.50 | 7.56 | 7.56 | 1.20% | 5,215,307 |
| Mar 9, 2026 | 7.50 | 7.52 | 7.36 | 7.47 | 7.47 | -0.80% | 7,088,025 |
| Mar 6, 2026 | 7.31 | 7.53 | 7.28 | 7.53 | 7.53 | 2.17% | 6,675,220 |
| Mar 5, 2026 | 7.45 | 7.52 | 7.34 | 7.37 | 7.37 | -0.27% | 7,315,900 |
| Mar 4, 2026 | 7.33 | 7.46 | 7.28 | 7.39 | 7.39 | -0.14% | 7,725,234 |
| Mar 3, 2026 | 7.60 | 7.72 | 7.38 | 7.40 | 7.40 | -3.14% | 10,569,590 |
| Mar 2, 2026 | 7.75 | 7.75 | 7.44 | 7.64 | 7.64 | -0.78% | 12,001,900 |
| Feb 27, 2026 | 7.64 | 7.70 | 7.60 | 7.70 | 7.70 | 0.65% | 5,174,325 |
| Feb 26, 2026 | 7.79 | 7.79 | 7.64 | 7.65 | 7.65 | -1.67% | 6,695,868 |
| Feb 25, 2026 | 7.84 | 7.87 | 7.75 | 7.78 | 7.78 | -0.89% | 7,717,500 |
| Feb 24, 2026 | 7.70 | 7.86 | 7.70 | 7.85 | 7.85 | 3.29% | 9,151,300 |
| Feb 13, 2026 | 7.57 | 7.72 | 7.55 | 7.60 | 7.60 | -0.13% | 5,962,684 |
| Feb 12, 2026 | 7.70 | 7.71 | 7.59 | 7.61 | 7.61 | -1.04% | 6,778,500 |
| Feb 11, 2026 | 7.75 | 7.79 | 7.63 | 7.69 | 7.69 | -0.77% | 7,525,060 |
| Feb 10, 2026 | 7.77 | 7.83 | 7.72 | 7.75 | 7.75 | -0.64% | 9,939,900 |
| Feb 9, 2026 | 7.76 | 7.84 | 7.74 | 7.80 | 7.80 | 1.17% | 12,375,300 |
| 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 |