Shenzhen China Bicycle Company (Holdings) Limited (SHE:000017)
China · Delayed Price · Currency is CNY 6.41
0.00 (0.00%)
May 6, 2026, 3:04 PM CST
SHE:000017 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6.39 | 6.46 | 6.34 | 6.41 | 6.41 | - | 6,131,500 |
| Apr 29, 2026 | 6.30 | 6.47 | 6.25 | 6.41 | 6.41 | 1.75% | 8,259,689 |
| Apr 28, 2026 | 6.33 | 6.39 | 6.24 | 6.30 | 6.30 | -1.41% | 6,269,000 |
| Apr 27, 2026 | 6.32 | 6.39 | 6.15 | 6.39 | 6.39 | 0.63% | 8,129,560 |
| Apr 24, 2026 | 6.35 | 6.40 | 6.22 | 6.35 | 6.35 | -0.31% | 6,995,688 |
| Apr 23, 2026 | 6.45 | 6.48 | 6.33 | 6.37 | 6.37 | -1.85% | 8,405,388 |
| Apr 22, 2026 | 6.48 | 6.49 | 6.34 | 6.49 | 6.49 | -0.15% | 8,506,884 |
| Apr 21, 2026 | 6.70 | 6.70 | 6.41 | 6.50 | 6.50 | -3.42% | 13,473,900 |
| Apr 20, 2026 | 6.75 | 6.77 | 6.65 | 6.73 | 6.73 | -0.59% | 6,025,700 |
| Apr 17, 2026 | 6.90 | 6.91 | 6.75 | 6.77 | 6.77 | -1.74% | 6,328,920 |
| Apr 16, 2026 | 6.82 | 6.93 | 6.75 | 6.89 | 6.89 | 1.62% | 7,491,294 |
| Apr 15, 2026 | 6.87 | 6.92 | 6.75 | 6.78 | 6.78 | -0.88% | 5,984,984 |
| Apr 14, 2026 | 6.90 | 6.90 | 6.75 | 6.84 | 6.84 | - | 4,797,900 |
| Apr 13, 2026 | 6.85 | 6.90 | 6.79 | 6.84 | 6.84 | -0.29% | 4,025,901 |
| Apr 10, 2026 | 6.80 | 6.94 | 6.80 | 6.86 | 6.86 | 1.18% | 4,694,900 |
| Apr 9, 2026 | 6.91 | 6.92 | 6.76 | 6.78 | 6.78 | -1.88% | 5,866,600 |
| Apr 8, 2026 | 6.87 | 6.93 | 6.80 | 6.91 | 6.91 | 3.13% | 5,469,142 |
| Apr 7, 2026 | 6.55 | 6.77 | 6.55 | 6.70 | 6.70 | 1.98% | 5,024,500 |
| Apr 3, 2026 | 6.81 | 6.84 | 6.55 | 6.57 | 6.57 | -3.67% | 4,558,000 |
| Apr 2, 2026 | 6.88 | 6.92 | 6.74 | 6.82 | 6.82 | -1.16% | 5,853,927 |
| Apr 1, 2026 | 7.00 | 7.06 | 6.83 | 6.90 | 6.90 | - | 6,049,516 |
| Mar 31, 2026 | 6.98 | 7.11 | 6.89 | 6.90 | 6.90 | -1.43% | 6,497,816 |
| Mar 30, 2026 | 6.87 | 7.00 | 6.78 | 7.00 | 7.00 | 2.04% | 7,800,375 |
| Mar 27, 2026 | 6.65 | 6.87 | 6.62 | 6.86 | 6.86 | 2.24% | 5,200,500 |
| Mar 26, 2026 | 6.80 | 6.88 | 6.68 | 6.71 | 6.71 | -1.76% | 5,495,410 |
| Mar 25, 2026 | 6.69 | 6.84 | 6.68 | 6.83 | 6.83 | 2.40% | 7,097,014 |
| Mar 24, 2026 | 6.54 | 6.68 | 6.41 | 6.67 | 6.67 | 4.55% | 11,609,200 |
| Mar 23, 2026 | 6.66 | 6.71 | 6.33 | 6.38 | 6.38 | -5.90% | 11,142,850 |
| 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 |