Shenzhen China Bicycle Company (Holdings) Limited (SHE:200017)
China · Delayed Price · Currency is CNY · Price in HKD 1.860
-0.010 (-0.53%)
At close: Feb 13, 2026
SHE:200017 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1.86 | 1.87 | 1.85 | 1.86 | - | -0.53% | 181,661 |
| Feb 12, 2026 | 1.85 | 1.89 | 1.85 | 1.87 | 1.87 | 0.54% | 389,874 |
| Feb 11, 2026 | 1.84 | 1.88 | 1.84 | 1.86 | 1.86 | 0.54% | 472,200 |
| Feb 10, 2026 | 1.83 | 1.88 | 1.82 | 1.85 | 1.85 | - | 483,531 |
| Feb 9, 2026 | 1.84 | 1.86 | 1.82 | 1.85 | 1.85 | 0.54% | 228,800 |
| Feb 6, 2026 | 1.82 | 1.88 | 1.80 | 1.84 | 1.84 | 0.55% | 703,900 |
| Feb 5, 2026 | 1.83 | 1.85 | 1.80 | 1.83 | 1.83 | -1.08% | 617,400 |
| Feb 4, 2026 | 1.86 | 1.87 | 1.82 | 1.85 | 1.85 | - | 201,800 |
| Feb 3, 2026 | 1.81 | 1.87 | 1.80 | 1.85 | 1.85 | 3.35% | 539,008 |
| Feb 2, 2026 | 1.82 | 1.82 | 1.78 | 1.79 | 1.79 | -2.72% | 521,108 |
| Jan 30, 2026 | 1.85 | 1.85 | 1.82 | 1.84 | 1.84 | -1.08% | 548,717 |
| Jan 29, 2026 | 1.91 | 1.92 | 1.85 | 1.86 | 1.86 | -2.11% | 753,100 |
| Jan 28, 2026 | 1.88 | 1.92 | 1.88 | 1.90 | 1.90 | 1.06% | 1,208,517 |
| Jan 27, 2026 | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | -0.53% | 234,408 |
| Jan 26, 2026 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | 1.07% | 745,500 |
| Jan 23, 2026 | 1.84 | 1.89 | 1.84 | 1.87 | 1.87 | 1.08% | 561,072 |
| Jan 22, 2026 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | -0.54% | 171,900 |
| Jan 21, 2026 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 1.64% | 476,525 |
| Jan 20, 2026 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | - | 162,700 |
| Jan 19, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 0.55% | 61,214 |
| Jan 16, 2026 | 1.80 | 1.83 | 1.80 | 1.82 | 1.82 | 1.11% | 101,277 |
| Jan 15, 2026 | 1.81 | 1.83 | 1.78 | 1.80 | 1.80 | -1.64% | 530,977 |
| Jan 14, 2026 | 1.84 | 1.85 | 1.81 | 1.83 | 1.83 | -1.08% | 556,600 |
| Jan 13, 2026 | 1.85 | 1.87 | 1.84 | 1.85 | 1.85 | -0.54% | 241,800 |
| Jan 12, 2026 | 1.85 | 1.86 | 1.84 | 1.86 | 1.86 | 1.09% | 460,392 |
| Jan 9, 2026 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | -0.54% | 266,600 |
| Jan 8, 2026 | 1.84 | 1.86 | 1.83 | 1.85 | 1.85 | -0.54% | 274,600 |
| Jan 7, 2026 | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | - | 165,100 |
| Jan 6, 2026 | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | 0.54% | 403,567 |
| Jan 5, 2026 | 1.83 | 1.86 | 1.83 | 1.85 | 1.85 | 1.65% | 279,872 |
| Dec 31, 2025 | 1.84 | 1.84 | 1.81 | 1.82 | 1.82 | -0.55% | 254,000 |
| Dec 30, 2025 | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | -1.61% | 382,900 |
| Dec 29, 2025 | 1.87 | 1.88 | 1.85 | 1.86 | 1.86 | -0.53% | 244,058 |
| Dec 26, 2025 | 1.85 | 1.88 | 1.85 | 1.87 | 1.87 | 0.54% | 267,700 |
| Dec 25, 2025 | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | -1.06% | 209,900 |
| Dec 24, 2025 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 0.53% | 214,733 |
| Dec 23, 2025 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | 0.54% | 128,550 |
| Dec 22, 2025 | 1.89 | 1.89 | 1.85 | 1.86 | 1.86 | -0.53% | 265,037 |
| Dec 19, 2025 | 1.91 | 1.91 | 1.85 | 1.87 | 1.87 | -1.58% | 461,152 |
| Dec 18, 2025 | 1.80 | 1.91 | 1.80 | 1.90 | 1.90 | 4.97% | 1,416,502 |
| Dec 17, 2025 | 1.80 | 1.82 | 1.79 | 1.81 | 1.81 | 0.56% | 204,000 |
| Dec 16, 2025 | 1.83 | 1.83 | 1.79 | 1.80 | 1.80 | -2.17% | 412,100 |
| Dec 15, 2025 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 0.55% | 182,100 |
| Dec 12, 2025 | 1.83 | 1.85 | 1.83 | 1.83 | 1.83 | -1.08% | 133,200 |
| Dec 11, 2025 | 1.87 | 1.87 | 1.84 | 1.85 | 1.85 | -1.60% | 306,622 |
| Dec 10, 2025 | 1.86 | 1.89 | 1.84 | 1.88 | 1.88 | 1.08% | 563,500 |
| Dec 9, 2025 | 1.85 | 1.86 | 1.83 | 1.86 | 1.86 | - | 260,400 |
| Dec 8, 2025 | 1.84 | 1.89 | 1.83 | 1.86 | 1.86 | 2.20% | 777,055 |
| Dec 5, 2025 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | 2.25% | 469,993 |
| Dec 4, 2025 | 1.81 | 1.82 | 1.77 | 1.78 | 1.78 | -2.73% | 709,900 |