Shenzhen China Bicycle Company (Holdings) Limited (SHE:200017)
China · Delayed Price · Currency is CNY · Price in HKD 1.530
+0.010 (0.66%)
At close: Sep 4, 2026
SHE:200017 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.52 | 1.56 | 1.50 | 1.53 | 1.53 | 0.66% | 189,206 |
| Sep 3, 2026 | 1.61 | 1.63 | 1.52 | 1.52 | 1.52 | -6.75% | 1,393,943 |
| Sep 2, 2026 | 1.61 | 1.64 | 1.58 | 1.63 | 1.63 | - | 452,005 |
| Sep 1, 2026 | 1.59 | 1.64 | 1.59 | 1.63 | 1.63 | 0.62% | 674,900 |
| Aug 31, 2026 | 1.66 | 1.66 | 1.58 | 1.62 | 1.62 | -4.71% | 923,512 |
| Aug 28, 2026 | 1.68 | 1.74 | 1.67 | 1.70 | 1.70 | 0.59% | 1,436,079 |
| Aug 27, 2026 | 1.61 | 1.69 | 1.61 | 1.69 | 1.69 | 3.68% | 1,272,983 |
| Aug 26, 2026 | 1.57 | 1.66 | 1.56 | 1.63 | 1.63 | 2.52% | 892,367 |
| Aug 25, 2026 | 1.66 | 1.71 | 1.57 | 1.59 | 1.59 | -3.05% | 1,330,600 |
| Aug 24, 2026 | 1.59 | 1.66 | 1.59 | 1.64 | 1.64 | 4.46% | 979,302 |
| Aug 21, 2026 | 1.51 | 1.58 | 1.51 | 1.57 | 1.57 | 3.97% | 1,199,126 |
| Aug 20, 2026 | 1.43 | 1.54 | 1.43 | 1.51 | 1.51 | 7.09% | 1,040,258 |
| Aug 19, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 135,200 |
| Aug 18, 2026 | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | -2.07% | 103,199 |
| Aug 17, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | 0.69% | 62,029 |
| Aug 14, 2026 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | 95,900 |
| Aug 13, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | - | 110,100 |
| Aug 12, 2026 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | -0.68% | 57,212 |
| Aug 11, 2026 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | - | 64,200 |
| Aug 10, 2026 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | - | 54,300 |
| Aug 7, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | -0.68% | 118,460 |
| Aug 6, 2026 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | - | 117,612 |
| Aug 5, 2026 | 1.48 | 1.50 | 1.46 | 1.48 | 1.48 | - | 289,100 |
| Aug 4, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 0.68% | 220,535 |
| Aug 3, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | 0.68% | 205,000 |
| Jul 31, 2026 | 1.46 | 1.49 | 1.45 | 1.46 | 1.46 | 0.69% | 367,810 |
| Jul 30, 2026 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -0.68% | 286,810 |
| Jul 29, 2026 | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | - | 276,712 |
| Jul 28, 2026 | 1.44 | 1.47 | 1.44 | 1.46 | 1.46 | 0.69% | 158,800 |
| Jul 27, 2026 | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | - | 129,100 |
| Jul 24, 2026 | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | - | 303,705 |
| Jul 23, 2026 | 1.38 | 1.47 | 1.38 | 1.45 | 1.45 | 5.07% | 796,753 |
| Jul 22, 2026 | 1.39 | 1.39 | 1.35 | 1.38 | 1.38 | 0.73% | 144,400 |
| Jul 21, 2026 | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | 0.74% | 75,025 |
| Jul 20, 2026 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | 1.49% | 64,794 |
| Jul 17, 2026 | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -2.19% | 138,900 |
| Jul 16, 2026 | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | 25,600 |
| Jul 15, 2026 | 1.39 | 1.42 | 1.38 | 1.38 | 1.38 | -0.72% | 137,800 |
| Jul 14, 2026 | 1.40 | 1.44 | 1.39 | 1.39 | 1.39 | -0.71% | 110,794 |
| Jul 13, 2026 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | -0.71% | 125,000 |
| Jul 10, 2026 | 1.42 | 1.42 | 1.38 | 1.41 | 1.41 | -2.08% | 387,271 |
| Jul 9, 2026 | 1.37 | 1.47 | 1.37 | 1.44 | 1.44 | 2.86% | 710,225 |
| Jul 8, 2026 | 1.36 | 1.44 | 1.36 | 1.40 | 1.40 | 0.72% | 77,600 |
| Jul 7, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 105,998 |
| Jul 6, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 97,574 |
| Jul 3, 2026 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 1.44% | 206,000 |
| Jul 2, 2026 | 1.40 | 1.44 | 1.39 | 1.39 | 1.39 | -0.71% | 242,700 |
| Jul 1, 2026 | 1.43 | 1.43 | 1.39 | 1.40 | 1.40 | -2.10% | 435,500 |
| Jun 30, 2026 | 1.38 | 1.45 | 1.38 | 1.43 | 1.43 | 3.62% | 938,012 |
| Jun 29, 2026 | 1.28 | 1.40 | 1.22 | 1.38 | 1.38 | 7.81% | 850,551 |