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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	1.31	1.32	1.32	1.32	1.3	370,477
July 03, 2025	1.3	1.32	1.32	1.32	1.3	609,800
July 02, 2025	1.3	1.3	1.3	1.3	1.29	150,400
July 01, 2025	1.3	1.3	1.3	1.3	1.29	274,286
June 30, 2025	1.3	1.3	1.3	1.31	1.3	441,619
June 27, 2025	1.3	1.3	1.3	1.3	1.29	104,900
June 26, 2025	1.27	1.29	1.29	1.29	1.27	120,800
June 25, 2025	1.31	1.28	1.28	1.31	1.27	712,300
June 24, 2025	1.29	1.3	1.3	1.3	1.28	145,567
June 23, 2025	1.27	1.29	1.29	1.29	1.26	170,358
June 20, 2025	1.3	1.27	1.27	1.3	1.27	129,000
June 19, 2025	1.31	1.3	1.3	1.31	1.29	100,264
June 18, 2025	1.3	1.31	1.31	1.31	1.29	192,364
June 17, 2025	1.32	1.31	1.31	1.32	1.3	113,500

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