Shenzhen China Bicycle Company (Holdings) Limited (SHE:200017)
China · Delayed Price · Currency is CNY · Price in HKD 1.470
+0.010 (0.68%)
Aug 3, 2026, 3:04 PM CST
SHE:200017 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 1.32 | 1.32 | 1.20 | 1.28 | 1.28 | -3.03% | 665,800 |
| Jun 25, 2026 | 1.37 | 1.37 | 1.31 | 1.32 | 1.32 | -3.65% | 384,018 |
| Jun 24, 2026 | 1.40 | 1.40 | 1.33 | 1.37 | 1.37 | -2.84% | 357,901 |
| Jun 23, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 136,400 |
| Jun 22, 2026 | 1.38 | 1.42 | 1.37 | 1.42 | 1.42 | - | 208,400 |
| Jun 18, 2026 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 0.71% | 103,656 |
| Jun 17, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -2.08% | 184,500 |
| Jun 16, 2026 | 1.40 | 1.45 | 1.40 | 1.44 | 1.44 | 1.41% | 125,611 |
| Jun 15, 2026 | 1.40 | 1.44 | 1.40 | 1.42 | 1.42 | 2.16% | 89,592 |
| Jun 12, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | 1.46% | 98,074 |
| Jun 11, 2026 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | -1.44% | 51,127 |
| Jun 10, 2026 | 1.36 | 1.39 | 1.35 | 1.39 | 1.39 | - | 84,000 |
| Jun 9, 2026 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | - | 97,718 |
| Jun 8, 2026 | 1.38 | 1.40 | 1.36 | 1.39 | 1.39 | -0.71% | 142,405 |
| Jun 5, 2026 | 1.39 | 1.42 | 1.38 | 1.40 | 1.40 | 0.72% | 121,800 |
| Jun 4, 2026 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | - | 151,052 |
| Jun 3, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | 198,151 |
| 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 |