Shenzhen China Bicycle Company (Holdings) Limited (SHE:000017)
China
· Delayed Price · Currency is CNY 6.41
+0.11 (1.75%)
Apr 29, 2026, 3:04 PM CST
SHE:000017 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.35 | 6.47 | 6.25 | 6.44 | - | 2.22% | 6,724,489 |
| 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 |
| Feb 10, 2026 | 7.77 | 7.83 | 7.72 | 7.75 | 7.75 | -0.64% | 9,939,900 |
| Feb 9, 2026 | 7.76 | 7.84 | 7.74 | 7.80 | 7.80 | 1.17% | 12,375,300 |
| Feb 6, 2026 | 7.47 | 7.82 | 7.43 | 7.71 | 7.71 | 2.39% | 18,795,040 |
| Feb 5, 2026 | 7.46 | 7.67 | 7.45 | 7.53 | 7.53 | - | 15,652,069 |
| Feb 4, 2026 | 7.49 | 7.57 | 7.39 | 7.53 | 7.53 | 1.62% | 17,827,700 |
| Feb 3, 2026 | 7.26 | 7.44 | 7.23 | 7.41 | 7.41 | 4.07% | 24,102,100 |
| Feb 2, 2026 | 7.37 | 7.43 | 7.11 | 7.12 | 7.12 | -5.57% | 24,053,910 |
| Jan 30, 2026 | 7.66 | 7.74 | 7.32 | 7.54 | 7.54 | -4.68% | 41,383,300 |
| Jan 29, 2026 | 8.61 | 8.74 | 7.89 | 7.91 | 7.91 | -7.49% | 61,536,610 |
| Jan 28, 2026 | 8.24 | 8.68 | 8.20 | 8.55 | 8.55 | 4.27% | 64,687,800 |
| Jan 27, 2026 | 8.10 | 8.42 | 8.06 | 8.20 | 8.20 | -0.24% | 33,237,300 |
| Jan 26, 2026 | 8.31 | 8.45 | 8.16 | 8.22 | 8.22 | 1.36% | 45,245,600 |
| Jan 23, 2026 | 8.07 | 8.39 | 7.96 | 8.11 | 8.11 | 2.92% | 39,969,300 |
| Jan 22, 2026 | 7.95 | 8.04 | 7.79 | 7.88 | 7.88 | -1.75% | 24,734,500 |
| Jan 21, 2026 | 7.78 | 8.19 | 7.76 | 8.02 | 8.02 | 3.22% | 41,663,200 |
| Jan 20, 2026 | 7.74 | 7.80 | 7.67 | 7.77 | 7.77 | -0.13% | 9,217,300 |
| Jan 19, 2026 | 7.66 | 7.78 | 7.61 | 7.78 | 7.78 | 1.83% | 10,310,600 |
| Jan 16, 2026 | 7.78 | 7.78 | 7.52 | 7.64 | 7.64 | -1.04% | 12,392,992 |
| Jan 15, 2026 | 7.90 | 7.92 | 7.64 | 7.72 | 7.72 | -2.28% | 15,601,100 |
| Jan 14, 2026 | 8.01 | 8.09 | 7.78 | 7.90 | 7.90 | -1.86% | 23,531,100 |
| Jan 13, 2026 | 8.10 | 8.26 | 7.98 | 8.05 | 8.05 | -0.62% | 24,535,200 |
| Jan 12, 2026 | 8.08 | 8.10 | 7.98 | 8.10 | 8.10 | 1.38% | 19,271,590 |
| Jan 9, 2026 | 7.92 | 7.99 | 7.81 | 7.99 | 7.99 | 1.14% | 16,551,340 |
| Jan 8, 2026 | 7.82 | 7.96 | 7.76 | 7.90 | 7.90 | 0.64% | 13,099,130 |
| Jan 7, 2026 | 7.98 | 8.00 | 7.82 | 7.85 | 7.85 | -1.63% | 15,748,520 |
| Jan 6, 2026 | 7.92 | 8.11 | 7.90 | 7.98 | 7.98 | 0.88% | 20,040,890 |
| Jan 5, 2026 | 7.87 | 7.95 | 7.77 | 7.91 | 7.91 | 0.51% | 15,396,492 |
| Dec 31, 2025 | 7.93 | 8.00 | 7.78 | 7.87 | 7.87 | -0.13% | 14,231,501 |
| Dec 30, 2025 | 8.06 | 8.08 | 7.80 | 7.88 | 7.88 | -3.43% | 21,528,800 |
| Dec 29, 2025 | 8.17 | 8.28 | 8.03 | 8.16 | 8.16 | -0.49% | 22,762,500 |
| Dec 26, 2025 | 8.26 | 8.30 | 8.09 | 8.20 | 8.20 | 0.24% | 22,361,030 |
| Dec 25, 2025 | 8.30 | 8.33 | 8.11 | 8.18 | 8.18 | -1.33% | 17,894,270 |
| Dec 24, 2025 | 8.39 | 8.43 | 8.24 | 8.29 | 8.29 | 0.36% | 19,060,340 |
| Dec 23, 2025 | 8.45 | 8.50 | 8.24 | 8.26 | 8.26 | -2.25% | 26,047,210 |
| Dec 22, 2025 | 8.42 | 8.55 | 8.20 | 8.45 | 8.45 | 0.36% | 39,436,040 |
| Dec 19, 2025 | 8.90 | 8.90 | 8.28 | 8.42 | 8.42 | 1.20% | 73,049,150 |
| Dec 18, 2025 | 7.50 | 8.32 | 7.49 | 8.32 | 8.32 | 10.05% | 23,028,270 |
| Dec 17, 2025 | 7.54 | 7.60 | 7.40 | 7.56 | 7.56 | 1.20% | 16,100,800 |
| Dec 16, 2025 | 7.68 | 7.71 | 7.44 | 7.47 | 7.47 | -2.61% | 16,824,120 |
| Dec 15, 2025 | 7.63 | 7.73 | 7.49 | 7.67 | 7.67 | - | 17,363,840 |
| Dec 12, 2025 | 7.87 | 7.96 | 7.60 | 7.67 | 7.67 | -3.16% | 28,583,530 |
| Dec 11, 2025 | 8.33 | 8.34 | 7.88 | 7.92 | 7.92 | -5.04% | 34,259,690 |
| Dec 10, 2025 | 8.04 | 8.53 | 7.95 | 8.34 | 8.34 | 3.86% | 47,370,190 |
| Dec 9, 2025 | 8.12 | 8.25 | 7.98 | 8.03 | 8.03 | -2.67% | 25,846,710 |
| Dec 8, 2025 | 7.96 | 8.40 | 7.88 | 8.25 | 8.25 | 3.25% | 36,703,020 |
| Dec 5, 2025 | 7.65 | 8.00 | 7.60 | 7.99 | 7.99 | 4.86% | 31,524,380 |
| Dec 4, 2025 | 7.66 | 7.78 | 7.54 | 7.62 | 7.62 | -1.55% | 20,849,250 |
| Dec 3, 2025 | 8.01 | 8.06 | 7.70 | 7.74 | 7.74 | -1.78% | 31,204,700 |
| Dec 2, 2025 | 7.85 | 8.06 | 7.71 | 7.88 | 7.88 | 1.42% | 38,598,230 |
| Dec 1, 2025 | 8.01 | 8.09 | 7.75 | 7.77 | 7.77 | 0.78% | 54,391,690 |
| Nov 28, 2025 | 7.51 | 7.90 | 7.34 | 7.71 | 7.71 | 5.76% | 69,169,770 |