Shenzhen China Bicycle Company (Holdings) Limited - 200017.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1.58	1.57	1.57	1.6	1.57	617,352
September 25, 2025	1.6	1.59	1.59	1.63	1.59	521,748
September 24, 2025	1.55	1.6	1.6	1.61	1.55	623,018
September 23, 2025	1.58	1.57	1.57	1.6	1.55	425,500
September 22, 2025	1.62	1.6	1.6	1.62	1.59	503,100
September 19, 2025	1.61	1.61	1.61	1.61	1.59	424,416
September 18, 2025	1.66	1.61	1.61	1.67	1.56	1.03M
September 17, 2025	1.65	1.65	1.65	1.66	1.62	851,691
September 16, 2025	1.69	1.66	1.66	1.7	1.65	715,200
September 15, 2025	1.69	1.68	1.68	1.7	1.66	630,522
September 12, 2025	1.67	1.71	1.71	1.73	1.66	1.85M
September 11, 2025	1.66	1.68	1.68	1.68	1.64	737,100
September 10, 2025	1.69	1.66	1.66	1.7	1.63	1.02M
September 09, 2025	1.54	1.69	1.69	1.71	1.54	3.52M
September 08, 2025	1.54	1.55	1.55	1.56	1.53	296,311
September 05, 2025	1.51	1.55	1.55	1.55	1.49	658,798
September 04, 2025	1.53	1.51	1.51	1.53	1.5	434,610
September 03, 2025	1.56	1.52	1.52	1.59	1.52	937,601
September 02, 2025	1.56	1.54	1.54	1.57	1.54	866,200
September 01, 2025	1.53	1.55	1.55	1.57	1.53	643,500
August 29, 2025	1.56	1.53	1.53	1.56	1.53	290,700
August 28, 2025	1.51	1.55	1.55	1.55	1.51	815,285
August 27, 2025	1.55	1.52	1.52	1.57	1.51	743,500
August 26, 2025	1.66	1.55	1.55	1.66	1.54	1.37M
August 25, 2025	1.67	1.64	1.64	1.68	1.62	1.43M
August 22, 2025	1.64	1.67	1.67	1.67	1.61	896,600
August 21, 2025	1.66	1.64	1.64	1.68	1.63	1.13M
August 20, 2025	1.56	1.66	1.66	1.67	1.56	2.22M
August 19, 2025	1.58	1.56	1.56	1.58	1.53	766,753
August 18, 2025	1.51	1.56	1.56	1.56	1.51	1.12M
August 15, 2025	1.5	1.51	1.51	1.54	1.5	557,103
August 14, 2025	1.5	1.5	1.5	1.55	1.5	509,600
August 13, 2025	1.51	1.5	1.5	1.52	1.49	800,119
August 12, 2025	1.45	1.53	1.53	1.53	1.43	2.57M
August 11, 2025	1.44	1.44	1.44	1.46	1.41	487,460
August 08, 2025	1.45	1.43	1.43	1.46	1.41	269,148
August 07, 2025	1.45	1.44	1.44	1.46	1.42	493,706
August 06, 2025	1.43	1.44	1.44	1.45	1.43	419,600
August 05, 2025	1.39	1.43	1.43	1.43	1.39	863,750
August 04, 2025	1.36	1.38	1.38	1.39	1.36	338,058
August 01, 2025	1.35	1.36	1.36	1.36	1.34	210,851
July 31, 2025	1.38	1.36	1.36	1.38	1.35	229,658
July 30, 2025	1.35	1.38	1.38	1.38	1.35	547,574
July 29, 2025	1.35	1.35	1.35	1.35	1.34	178,700
July 28, 2025	1.33	1.35	1.35	1.35	1.32	771,642
July 25, 2025	1.32	1.33	1.33	1.34	1.32	460,400
July 24, 2025	1.34	1.34	1.34	1.34	1.32	379,946
July 23, 2025	1.33	1.34	1.34	1.35	1.32	512,400
July 22, 2025	1.33	1.34	1.34	1.35	1.33	568,300
July 21, 2025	1.33	1.34	1.34	1.34	1.33	643,600
July 18, 2025	1.32	1.34	1.34	1.34	1.31	681,207
July 17, 2025	1.31	1.31	1.31	1.32	1.31	146,300
July 16, 2025	1.31	1.32	1.32	1.32	1.3	263,787
July 15, 2025	1.31	1.31	1.31	1.31	1.3	170,900
July 14, 2025	1.31	1.31	1.31	1.31	1.3	308,600
July 11, 2025	1.3	1.31	1.31	1.31	1.29	291,164
July 10, 2025	1.31	1.3	1.3	1.32	1.29	336,300
July 09, 2025	1.32	1.32	1.32	1.33	1.3	334,701
July 08, 2025	1.33	1.32	1.32	1.33	1.31	240,000
July 07, 2025	1.31	1.32	1.32	1.33	1.3	492,000

Shenzhen China Bicycle Company (Holdings) Limited (200017.SZ) SHZ