Shenzhen China Bicycle Company (Holdings) Limited (SHE:200017)
China · Delayed Price · Currency is CNY · Price in HKD 1.370
+0.010 (0.74%)
Jun 2, 2026, 3:04 PM CST
SHE:200017 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.36 | 1.39 | 1.34 | 1.37 | 1.37 | 0.74% | 133,635 |
| Jun 1, 2026 | 1.34 | 1.38 | 1.34 | 1.36 | 1.36 | 1.49% | 294,531 |
| May 29, 2026 | 1.40 | 1.41 | 1.33 | 1.34 | 1.34 | -4.96% | 411,600 |
| May 28, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | - | 275,247 |
| May 27, 2026 | 1.47 | 1.48 | 1.40 | 1.41 | 1.41 | -5.37% | 736,758 |
| May 26, 2026 | 1.49 | 1.51 | 1.49 | 1.49 | 1.49 | - | 342,200 |
| May 25, 2026 | 1.47 | 1.51 | 1.47 | 1.49 | 1.49 | 0.68% | 156,500 |
| May 22, 2026 | 1.56 | 1.56 | 1.48 | 1.48 | 1.48 | -6.33% | 710,600 |
| May 21, 2026 | 1.61 | 1.61 | 1.53 | 1.58 | 1.58 | -3.66% | 798,222 |
| May 20, 2026 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 1.23% | 91,900 |
| May 19, 2026 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | 0.62% | 159,507 |
| May 18, 2026 | 1.71 | 1.71 | 1.55 | 1.61 | 1.61 | -6.40% | 512,300 |
| May 15, 2026 | 1.76 | 1.76 | 1.71 | 1.72 | 1.72 | -2.27% | 177,600 |
| May 14, 2026 | 1.78 | 1.78 | 1.73 | 1.76 | 1.76 | -1.12% | 152,252 |
| May 13, 2026 | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | -0.56% | 132,953 |
| May 12, 2026 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | -1.65% | 293,011 |
| May 11, 2026 | 1.81 | 1.82 | 1.78 | 1.82 | 1.82 | - | 385,709 |
| May 8, 2026 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | - | 143,535 |
| May 7, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -0.55% | 222,200 |
| May 6, 2026 | 1.83 | 1.85 | 1.82 | 1.83 | 1.83 | - | 154,700 |
| Apr 30, 2026 | 1.80 | 1.85 | 1.80 | 1.83 | 1.83 | 1.10% | 324,118 |
| Apr 29, 2026 | 1.80 | 1.83 | 1.80 | 1.81 | 1.81 | 1.12% | 135,700 |
| Apr 28, 2026 | 1.80 | 1.83 | 1.79 | 1.79 | 1.79 | -1.10% | 207,819 |
| Apr 27, 2026 | 1.78 | 1.82 | 1.78 | 1.81 | 1.81 | 0.56% | 119,959 |
| Apr 24, 2026 | 1.80 | 1.83 | 1.79 | 1.80 | 1.80 | - | 169,300 |
| Apr 23, 2026 | 1.80 | 1.81 | 1.78 | 1.80 | 1.80 | 0.56% | 176,900 |
| Apr 22, 2026 | 1.76 | 1.80 | 1.76 | 1.79 | 1.79 | 1.70% | 164,700 |
| Apr 21, 2026 | 1.77 | 1.79 | 1.75 | 1.76 | 1.76 | -2.22% | 398,900 |
| Apr 20, 2026 | 1.77 | 1.80 | 1.75 | 1.80 | 1.80 | 1.12% | 347,848 |
| Apr 17, 2026 | 1.73 | 1.79 | 1.73 | 1.78 | 1.78 | 1.71% | 541,391 |
| Apr 16, 2026 | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | 0.57% | 90,874 |
| Apr 15, 2026 | 1.72 | 1.75 | 1.72 | 1.74 | 1.74 | 0.58% | 48,400 |
| Apr 14, 2026 | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | -1.14% | 58,158 |
| Apr 13, 2026 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | 0.57% | 179,800 |
| Apr 10, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | - | 71,900 |
| Apr 9, 2026 | 1.75 | 1.75 | 1.71 | 1.74 | 1.74 | -1.14% | 174,800 |
| Apr 8, 2026 | 1.73 | 1.76 | 1.72 | 1.76 | 1.76 | 2.33% | 212,600 |
| Apr 7, 2026 | 1.74 | 1.76 | 1.70 | 1.72 | 1.72 | -1.15% | 217,600 |
| Apr 3, 2026 | 1.74 | 1.76 | 1.74 | 1.74 | 1.74 | -1.14% | 67,700 |
| Apr 2, 2026 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | -1.12% | 123,187 |
| Apr 1, 2026 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | 0.56% | 76,809 |
| Mar 31, 2026 | 1.75 | 1.79 | 1.75 | 1.77 | 1.77 | -0.56% | 78,400 |
| Mar 30, 2026 | 1.76 | 1.78 | 1.73 | 1.78 | 1.78 | 1.14% | 194,006 |
| Mar 27, 2026 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | - | 33,945 |
| Mar 26, 2026 | 1.74 | 1.76 | 1.73 | 1.76 | 1.76 | - | 217,004 |
| Mar 25, 2026 | 1.74 | 1.77 | 1.74 | 1.76 | 1.76 | 0.57% | 129,000 |
| Mar 24, 2026 | 1.74 | 1.76 | 1.74 | 1.75 | 1.75 | 1.16% | 178,000 |
| Mar 23, 2026 | 1.77 | 1.77 | 1.71 | 1.73 | 1.73 | -2.26% | 291,500 |
| Mar 20, 2026 | 1.80 | 1.80 | 1.76 | 1.77 | 1.77 | -2.21% | 375,635 |
| Mar 19, 2026 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | -1.09% | 432,400 |