Shenzhen China Bicycle Company (Holdings) Limited (SHE:000017)
China · Delayed Price · Currency is CNY 5.74
-0.14 (-2.38%)
Oct 29, 2026, 3:04 PM CST
SHE:000017 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 6.11 | 6.11 | 5.72 | 5.74 | 5.74 | -2.38% | 19,448,400 |
| Oct 28, 2026 | 6.10 | 6.13 | 5.82 | 5.88 | 5.88 | -1.51% | 22,238,500 |
| Oct 27, 2026 | 6.17 | 6.24 | 5.96 | 5.97 | 5.97 | -2.93% | 15,677,300 |
| Oct 26, 2026 | 6.20 | 6.25 | 6.06 | 6.15 | 6.15 | -2.38% | 17,874,000 |
| Oct 23, 2026 | 6.11 | 6.32 | 5.81 | 6.30 | 6.30 | 1.12% | 33,022,454 |
| Oct 22, 2026 | 6.69 | 6.69 | 6.21 | 6.23 | 6.23 | -6.60% | 26,474,459 |
| Oct 21, 2026 | 6.66 | 6.76 | 6.61 | 6.67 | 6.67 | 0.15% | 21,225,400 |
| Oct 20, 2026 | 6.70 | 6.79 | 6.57 | 6.66 | 6.66 | -1.62% | 22,809,500 |
| Oct 19, 2026 | 6.84 | 6.92 | 6.54 | 6.77 | 6.77 | -1.46% | 29,167,100 |
| Oct 16, 2026 | 7.02 | 7.15 | 6.82 | 6.87 | 6.87 | 0.73% | 32,839,224 |
| Oct 15, 2026 | 6.81 | 7.00 | 6.78 | 6.82 | 6.82 | -2.99% | 26,103,700 |
| Oct 14, 2026 | 7.39 | 7.39 | 7.02 | 7.03 | 7.03 | -3.17% | 26,737,920 |
| Oct 13, 2026 | 7.05 | 7.33 | 6.79 | 7.26 | 7.26 | 1.97% | 40,553,860 |
| Oct 12, 2026 | 7.69 | 7.74 | 7.05 | 7.12 | 7.12 | -8.60% | 52,730,100 |
| Oct 9, 2026 | 7.54 | 7.85 | 7.28 | 7.79 | 7.79 | 3.87% | 70,342,000 |
| Oct 8, 2026 | 7.42 | 7.66 | 7.35 | 7.50 | 7.50 | 1.35% | 34,183,000 |
| Sep 30, 2026 | 7.65 | 7.66 | 7.31 | 7.40 | 7.40 | -1.33% | 30,143,900 |
| Sep 29, 2026 | 7.32 | 7.65 | 7.29 | 7.50 | 7.50 | 1.90% | 38,957,380 |
| Sep 28, 2026 | 7.56 | 7.66 | 7.28 | 7.36 | 7.36 | -2.26% | 32,679,260 |
| Sep 24, 2026 | 7.61 | 7.65 | 7.46 | 7.53 | 7.53 | -2.08% | 37,627,400 |
| Sep 23, 2026 | 8.00 | 8.09 | 7.62 | 7.69 | 7.69 | -5.06% | 67,570,485 |
| Sep 22, 2026 | 7.90 | 8.24 | 7.73 | 8.10 | 8.10 | 2.92% | 85,343,659 |
| Sep 21, 2026 | 7.58 | 8.04 | 7.55 | 7.87 | 7.87 | 4.79% | 72,343,233 |
| Sep 18, 2026 | 7.57 | 7.62 | 7.42 | 7.51 | 7.51 | 0.94% | 57,872,463 |
| Sep 17, 2026 | 7.46 | 7.55 | 7.23 | 7.44 | 7.44 | -0.80% | 61,129,718 |
| Sep 16, 2026 | 7.25 | 7.51 | 7.18 | 7.50 | 7.50 | 4.46% | 51,413,246 |
| Sep 15, 2026 | 7.50 | 7.51 | 7.18 | 7.18 | 7.18 | -4.27% | 45,691,618 |
| Sep 14, 2026 | 7.33 | 7.54 | 7.17 | 7.50 | 7.50 | - | 63,166,488 |
| Sep 11, 2026 | 7.62 | 7.84 | 7.50 | 7.50 | 7.50 | -9.96% | 73,943,516 |
| Sep 10, 2026 | 9.20 | 9.27 | 8.33 | 8.33 | 8.33 | -10.04% | 47,695,160 |
| Sep 9, 2026 | 9.18 | 9.54 | 9.02 | 9.26 | 9.26 | -1.49% | 78,612,227 |
| Sep 8, 2026 | 9.09 | 9.42 | 9.01 | 9.40 | 9.40 | 4.56% | 93,088,586 |
| Sep 7, 2026 | 9.00 | 9.18 | 8.86 | 8.99 | 8.99 | -5.57% | 91,599,514 |
| Sep 4, 2026 | 9.52 | 9.93 | 9.52 | 9.52 | 9.52 | -10.02% | 106,309,512 |
| Sep 3, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -9.96% | 3,267,800 |
| Sep 2, 2026 | 11.32 | 11.78 | 11.32 | 11.75 | 11.75 | - | 106,791,383 |
| Sep 1, 2026 | 10.91 | 11.75 | 10.89 | 11.75 | 11.75 | 4.82% | 124,990,380 |
| Aug 31, 2026 | 11.47 | 11.84 | 10.81 | 11.21 | 11.21 | -2.10% | 119,757,500 |
| Aug 28, 2026 | 11.18 | 11.45 | 10.68 | 11.45 | 11.45 | 9.99% | 110,585,717 |
| Aug 27, 2026 | 9.57 | 10.41 | 9.57 | 10.41 | 10.41 | 10.04% | 59,581,832 |
| Aug 26, 2026 | 8.84 | 9.46 | 8.49 | 9.46 | 9.46 | 10.00% | 106,287,199 |
| Aug 25, 2026 | 8.60 | 8.60 | 8.48 | 8.60 | 8.60 | 9.97% | 57,857,792 |
| Aug 24, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 9.99% | 8,842,502 |
| Aug 21, 2026 | 7.11 | 7.11 | 6.70 | 7.11 | 7.11 | 10.06% | 41,570,396 |
| Aug 20, 2026 | 5.91 | 6.46 | 5.91 | 6.46 | 6.46 | 10.05% | 10,470,621 |
| Aug 19, 2026 | 6.01 | 6.19 | 5.84 | 5.87 | 5.87 | -2.65% | 7,237,797 |
| Aug 18, 2026 | 6.08 | 6.10 | 5.94 | 6.03 | 6.03 | 0.17% | 5,371,800 |
| Aug 17, 2026 | 6.03 | 6.05 | 5.95 | 6.02 | 6.02 | 0.33% | 4,229,331 |
| Aug 14, 2026 | 5.96 | 6.00 | 5.89 | 6.00 | 6.00 | 0.17% | 6,241,657 |
| Aug 13, 2026 | 6.17 | 6.17 | 5.96 | 5.99 | 5.99 | -2.92% | 7,844,276 |