Shenzhen China Bicycle Company (Holdings) Limited (SHE:000017)
China · Delayed Price · Currency is CNY 9.46
+0.86 (10.00%)
Aug 26, 2026, 3:04 PM CST
SHE:000017 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |