Shenzhen China Bicycle Company (Holdings) Limited (SHE:000017)
China · Delayed Price · Currency is CNY 7.40
-0.10 (-1.33%)
Sep 30, 2026, 3:04 PM CST
SHE:000017 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 6.19 | 6.21 | 6.10 | 6.17 | 6.17 | -0.16% | 5,562,676 |
| Aug 11, 2026 | 6.26 | 6.37 | 6.18 | 6.18 | 6.18 | -1.90% | 5,861,500 |
| Aug 10, 2026 | 6.16 | 6.30 | 6.11 | 6.30 | 6.30 | 1.94% | 8,943,100 |
| Aug 7, 2026 | 6.10 | 6.23 | 6.03 | 6.18 | 6.18 | 0.16% | 9,397,876 |
| Aug 6, 2026 | 6.29 | 6.38 | 6.07 | 6.17 | 6.17 | -0.48% | 10,153,556 |
| Aug 5, 2026 | 6.07 | 6.27 | 6.02 | 6.20 | 6.20 | 2.14% | 9,504,757 |
| Aug 4, 2026 | 6.09 | 6.14 | 6.02 | 6.07 | 6.07 | 0.50% | 7,086,601 |
| Aug 3, 2026 | 6.07 | 6.07 | 5.93 | 6.04 | 6.04 | -0.33% | 7,232,970 |
| Jul 31, 2026 | 5.94 | 6.14 | 5.83 | 6.06 | 6.06 | 4.12% | 11,717,021 |
| Jul 30, 2026 | 5.99 | 6.08 | 5.81 | 5.82 | 5.82 | -2.84% | 10,080,770 |
| Jul 29, 2026 | 5.95 | 6.02 | 5.89 | 5.99 | 5.99 | 0.34% | 9,630,200 |
| Jul 28, 2026 | 5.86 | 6.13 | 5.77 | 5.97 | 5.97 | 1.36% | 12,820,430 |
| Jul 27, 2026 | 5.95 | 5.95 | 5.68 | 5.89 | 5.89 | 1.55% | 12,438,800 |
| Jul 24, 2026 | 5.75 | 5.99 | 5.63 | 5.80 | 5.80 | 2.11% | 22,884,213 |
| Jul 23, 2026 | 5.12 | 5.68 | 5.11 | 5.68 | 5.68 | 10.08% | 10,408,890 |
| Jul 22, 2026 | 5.10 | 5.24 | 5.05 | 5.16 | 5.16 | 1.18% | 10,558,290 |