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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	1.86	1.86	1.86	1.87	1.85	179,161
February 12, 2026	1.85	1.87	1.87	1.89	1.85	393,874
February 11, 2026	1.84	1.86	1.86	1.88	1.84	477,200
February 10, 2026	1.83	1.85	1.85	1.88	1.82	510,231
February 09, 2026	1.84	1.85	1.85	1.86	1.82	228,800
February 06, 2026	1.82	1.84	1.84	1.88	1.8	711,800
February 05, 2026	1.83	1.83	1.83	1.85	1.8	660,500
February 04, 2026	1.86	1.85	1.85	1.87	1.82	202,900
February 03, 2026	1.81	1.85	1.85	1.87	1.8	563,608
February 02, 2026	1.82	1.79	1.79	1.82	1.78	526,808
January 30, 2026	1.85	1.84	1.84	1.85	1.82	578,017
January 29, 2026	1.91	1.86	1.86	1.92	1.85	753,100
January 28, 2026	1.88	1.9	1.9	1.92	1.88	1.23M
January 27, 2026	1.88	1.88	1.88	1.89	1.86	238,408
January 26, 2026	1.87	1.89	1.89	1.89	1.87	746,500
January 23, 2026	1.84	1.87	1.87	1.89	1.84	570,272
January 22, 2026	1.85	1.85	1.85	1.86	1.84	177,600
January 21, 2026	1.83	1.86	1.86	1.86	1.83	476,525
January 20, 2026	1.83	1.83	1.83	1.83	1.82	164,700
January 19, 2026	1.82	1.83	1.83	1.83	1.82	66,214
January 16, 2026	1.8	1.82	1.82	1.83	1.8	105,477
January 15, 2026	1.81	1.8	1.8	1.83	1.78	534,654
January 14, 2026	1.84	1.83	1.83	1.85	1.81	563,500
January 13, 2026	1.85	1.85	1.85	1.87	1.84	241,800
January 12, 2026	1.85	1.86	1.86	1.86	1.84	461,392
January 09, 2026	1.85	1.84	1.84	1.85	1.83	328,400
January 08, 2026	1.84	1.85	1.85	1.86	1.83	279,200
January 07, 2026	1.85	1.86	1.86	1.87	1.85	165,100
January 06, 2026	1.86	1.86	1.86	1.88	1.86	425,551
January 05, 2026	1.83	1.85	1.85	1.86	1.83	279,872
December 31, 2025	1.84	1.82	1.82	1.84	1.81	254,000
December 30, 2025	1.85	1.83	1.83	1.85	1.82	390,900
December 29, 2025	1.87	1.86	1.86	1.88	1.85	254,158
December 26, 2025	1.85	1.87	1.87	1.88	1.85	269,700
December 25, 2025	1.87	1.86	1.86	1.87	1.85	211,900
December 24, 2025	1.86	1.88	1.88	1.88	1.86	214,733
December 23, 2025	1.86	1.87	1.87	1.87	1.85	133,450
December 22, 2025	1.89	1.86	1.86	1.89	1.85	371,437
December 19, 2025	1.91	1.87	1.87	1.91	1.85	467,252
December 18, 2025	1.8	1.9	1.9	1.91	1.8	1.43M
December 17, 2025	1.8	1.81	1.81	1.82	1.79	207,500
December 16, 2025	1.83	1.8	1.8	1.83	1.79	428,200
December 15, 2025	1.82	1.84	1.84	1.84	1.82	200,000
December 12, 2025	1.83	1.83	1.83	1.85	1.83	133,200
December 11, 2025	1.87	1.85	1.85	1.87	1.84	311,322
December 10, 2025	1.86	1.88	1.88	1.89	1.84	573,700
December 09, 2025	1.85	1.86	1.86	1.86	1.83	260,400
December 08, 2025	1.84	1.86	1.86	1.89	1.83	777,055
December 05, 2025	1.78	1.82	1.82	1.82	1.78	470,416
December 04, 2025	1.81	1.78	1.78	1.82	1.77	709,900
December 03, 2025	1.85	1.83	1.83	1.87	1.81	442,362
December 02, 2025	1.86	1.86	1.86	1.88	1.86	299,989
December 01, 2025	1.85	1.86	1.86	1.88	1.84	644,500
November 28, 2025	1.82	1.85	1.85	1.86	1.82	462,700
November 27, 2025	1.83	1.8	1.8	1.85	1.76	1.22M
November 26, 2025	1.85	1.86	1.86	1.89	1.83	940,771
November 25, 2025	1.81	1.84	1.84	1.89	1.81	1.43M
November 24, 2025	2.01	1.8	1.8	2.01	1.8	2.32M
November 21, 2025	2.04	2	2	2.13	1.97	2.56M
November 20, 2025	1.91	2.04	2.04	2.04	1.91	2.8M

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