Shenzhen China Bicycle Company (Holdings) Limited (SHE:000017)
China · Delayed Price · Currency is CNY 6.06
+0.24 (4.12%)
Jul 31, 2026, 3:04 PM CST
SHE:000017 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 5.20 | 5.25 | 4.89 | 5.10 | 5.10 | -1.92% | 16,008,698 |
| Jul 20, 2026 | 5.50 | 5.59 | 5.10 | 5.20 | 5.20 | -5.11% | 16,337,900 |
| Jul 17, 2026 | 5.80 | 5.89 | 5.46 | 5.48 | 5.48 | -6.32% | 14,597,200 |
| Jul 16, 2026 | 5.80 | 6.00 | 5.76 | 5.85 | 5.85 | -0.68% | 10,825,900 |
| Jul 15, 2026 | 5.75 | 6.05 | 5.72 | 5.89 | 5.89 | 1.55% | 14,408,590 |
| Jul 14, 2026 | 5.69 | 5.94 | 5.59 | 5.80 | 5.80 | 1.93% | 15,730,584 |
| Jul 13, 2026 | 5.76 | 5.98 | 5.66 | 5.69 | 5.69 | -5.01% | 22,205,975 |
| Jul 10, 2026 | 6.23 | 6.28 | 5.90 | 5.99 | 5.99 | -8.55% | 33,190,520 |
| Jul 9, 2026 | 6.01 | 6.67 | 5.92 | 6.55 | 6.55 | 8.09% | 39,873,570 |
| Jul 8, 2026 | 6.00 | 6.24 | 5.94 | 6.06 | 6.06 | 0.50% | 15,439,801 |
| Jul 7, 2026 | 6.01 | 6.10 | 5.77 | 6.03 | 6.03 | - | 14,779,901 |
| Jul 6, 2026 | 5.96 | 6.14 | 5.96 | 6.03 | 6.03 | -0.99% | 11,971,226 |
| Jul 3, 2026 | 6.02 | 6.25 | 6.00 | 6.09 | 6.09 | 1.50% | 15,969,750 |
| Jul 2, 2026 | 6.08 | 6.34 | 5.96 | 6.00 | 6.00 | -1.32% | 20,442,700 |
| Jul 1, 2026 | 6.06 | 6.29 | 5.92 | 6.08 | 6.08 | -0.65% | 28,614,500 |
| Jun 30, 2026 | 5.61 | 6.12 | 5.60 | 6.12 | 6.12 | 10.07% | 30,500,729 |
| Jun 29, 2026 | 5.09 | 5.56 | 4.87 | 5.56 | 5.56 | 10.10% | 21,509,291 |
| Jun 26, 2026 | 5.07 | 5.19 | 4.94 | 5.05 | 5.05 | -1.37% | 9,545,416 |
| Jun 25, 2026 | 5.23 | 5.26 | 5.04 | 5.12 | 5.12 | -1.92% | 7,115,658 |
| Jun 24, 2026 | 5.28 | 5.33 | 5.16 | 5.22 | 5.22 | -1.32% | 8,187,088 |
| Jun 23, 2026 | 5.20 | 5.42 | 5.13 | 5.29 | 5.29 | 1.15% | 10,954,186 |
| Jun 22, 2026 | 5.16 | 5.24 | 4.93 | 5.23 | 5.23 | 1.55% | 8,783,239 |
| Jun 18, 2026 | 5.16 | 5.23 | 5.01 | 5.15 | 5.15 | -0.19% | 6,364,200 |
| Jun 17, 2026 | 5.27 | 5.28 | 5.12 | 5.16 | 5.16 | -2.09% | 7,610,126 |
| Jun 16, 2026 | 5.16 | 5.35 | 5.02 | 5.27 | 5.27 | 1.54% | 11,412,080 |
| Jun 15, 2026 | 5.16 | 5.34 | 5.13 | 5.19 | 5.19 | 0.97% | 7,892,000 |
| Jun 12, 2026 | 5.06 | 5.21 | 5.00 | 5.14 | 5.14 | 2.39% | 9,227,100 |
| Jun 11, 2026 | 4.98 | 5.04 | 4.90 | 5.02 | 5.02 | -0.59% | 7,259,691 |
| Jun 10, 2026 | 5.12 | 5.14 | 4.99 | 5.05 | 5.05 | -1.37% | 6,929,628 |
| Jun 9, 2026 | 5.10 | 5.17 | 5.02 | 5.12 | 5.12 | 1.39% | 8,567,248 |
| Jun 8, 2026 | 5.28 | 5.31 | 5.00 | 5.05 | 5.05 | -5.08% | 9,734,500 |
| Jun 5, 2026 | 5.24 | 5.41 | 5.21 | 5.32 | 5.32 | 1.33% | 9,213,091 |
| Jun 4, 2026 | 5.35 | 5.39 | 5.21 | 5.25 | 5.25 | -2.23% | 6,645,832 |
| Jun 3, 2026 | 5.51 | 5.54 | 5.34 | 5.37 | 5.37 | -1.83% | 7,476,400 |
| Jun 2, 2026 | 5.57 | 5.57 | 5.37 | 5.47 | 5.47 | -1.80% | 7,430,618 |
| Jun 1, 2026 | 5.38 | 5.61 | 5.33 | 5.57 | 5.57 | 2.96% | 8,419,214 |
| May 29, 2026 | 5.53 | 5.54 | 5.37 | 5.41 | 5.41 | -1.64% | 6,629,400 |
| May 28, 2026 | 5.37 | 5.54 | 5.35 | 5.50 | 5.50 | 1.85% | 7,108,400 |
| May 27, 2026 | 5.53 | 5.54 | 5.36 | 5.40 | 5.40 | -2.88% | 6,989,812 |
| May 26, 2026 | 5.62 | 5.65 | 5.47 | 5.56 | 5.56 | -1.59% | 6,230,600 |
| May 25, 2026 | 5.70 | 5.78 | 5.62 | 5.65 | 5.65 | -1.05% | 5,893,948 |
| May 22, 2026 | 5.61 | 5.72 | 5.56 | 5.71 | 5.71 | 1.96% | 6,396,285 |