Shenzhen Silver Basis Technology Co., Ltd. (SHE:002786)
China · Delayed Price · Currency is CNY 8.44
+0.04 (0.48%)
At close: Feb 6, 2026
SHE:002786 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 8.42 | 8.51 | 8.39 | 8.44 | 8.44 | 0.48% | 5,924,682 |
| Feb 5, 2026 | 8.41 | 8.49 | 8.39 | 8.40 | 8.40 | -0.47% | 5,049,523 |
| Feb 4, 2026 | 8.35 | 8.45 | 8.31 | 8.44 | 8.44 | 1.08% | 6,165,323 |
| Feb 3, 2026 | 8.38 | 8.39 | 8.30 | 8.35 | 8.35 | 0.60% | 5,358,300 |
| Feb 2, 2026 | 8.39 | 8.45 | 8.29 | 8.30 | 8.30 | -1.19% | 6,633,100 |
| Jan 30, 2026 | 8.44 | 8.50 | 8.34 | 8.40 | 8.40 | -0.71% | 7,066,100 |
| Jan 29, 2026 | 8.50 | 8.61 | 8.40 | 8.46 | 8.46 | -1.05% | 7,816,700 |
| Jan 28, 2026 | 8.79 | 8.83 | 8.53 | 8.55 | 8.55 | -2.95% | 10,499,400 |
| Jan 27, 2026 | 8.89 | 8.90 | 8.61 | 8.81 | 8.81 | -1.01% | 7,640,800 |
| Jan 26, 2026 | 9.03 | 9.03 | 8.80 | 8.90 | 8.90 | -1.55% | 8,967,300 |
| Jan 23, 2026 | 9.01 | 9.05 | 8.97 | 9.04 | 9.04 | 0.22% | 6,050,200 |
| Jan 22, 2026 | 8.93 | 9.03 | 8.90 | 9.02 | 9.02 | 1.12% | 8,430,200 |
| Jan 21, 2026 | 8.87 | 8.93 | 8.79 | 8.92 | 8.92 | 0.22% | 6,243,032 |
| Jan 20, 2026 | 8.92 | 8.98 | 8.85 | 8.90 | 8.90 | -0.11% | 7,282,000 |
| Jan 19, 2026 | 8.76 | 8.92 | 8.75 | 8.91 | 8.91 | 1.37% | 7,334,836 |
| Jan 16, 2026 | 8.82 | 8.87 | 8.72 | 8.79 | 8.79 | -0.23% | 7,118,444 |
| Jan 15, 2026 | 8.80 | 8.83 | 8.72 | 8.81 | 8.81 | -0.45% | 7,724,700 |
| Jan 14, 2026 | 8.88 | 8.96 | 8.73 | 8.85 | 8.85 | -0.34% | 13,514,990 |
| Jan 13, 2026 | 9.10 | 9.12 | 8.87 | 8.88 | 8.88 | -2.42% | 14,575,990 |
| Jan 12, 2026 | 8.90 | 9.10 | 8.86 | 9.10 | 9.10 | 2.25% | 14,014,870 |
| Jan 9, 2026 | 8.88 | 8.94 | 8.83 | 8.90 | 8.90 | 0.23% | 9,103,300 |
| Jan 8, 2026 | 8.75 | 8.89 | 8.72 | 8.88 | 8.88 | 1.49% | 8,556,524 |
| Jan 7, 2026 | 8.82 | 8.85 | 8.71 | 8.75 | 8.75 | -1.13% | 7,944,536 |
| Jan 6, 2026 | 8.68 | 8.85 | 8.64 | 8.85 | 8.85 | 1.96% | 10,343,850 |
| Jan 5, 2026 | 8.60 | 8.69 | 8.56 | 8.68 | 8.68 | 0.93% | 6,866,000 |
| Dec 31, 2025 | 8.60 | 8.63 | 8.49 | 8.60 | 8.60 | 0.12% | 5,551,000 |
| Dec 30, 2025 | 8.60 | 8.67 | 8.55 | 8.59 | 8.59 | -0.12% | 6,384,123 |
| Dec 29, 2025 | 8.55 | 8.63 | 8.50 | 8.60 | 8.60 | 0.47% | 5,474,000 |
| Dec 26, 2025 | 8.67 | 8.67 | 8.53 | 8.56 | 8.56 | -0.93% | 6,995,500 |
| Dec 25, 2025 | 8.56 | 8.66 | 8.55 | 8.64 | 8.64 | 0.82% | 5,105,200 |
| Dec 24, 2025 | 8.49 | 8.59 | 8.46 | 8.57 | 8.57 | 1.18% | 6,108,320 |
| Dec 23, 2025 | 8.64 | 8.64 | 8.46 | 8.47 | 8.47 | -1.97% | 6,344,240 |
| Dec 22, 2025 | 8.59 | 8.69 | 8.54 | 8.64 | 8.64 | 0.58% | 6,206,100 |
| Dec 19, 2025 | 8.50 | 8.60 | 8.49 | 8.59 | 8.59 | 0.82% | 5,648,868 |
| Dec 18, 2025 | 8.51 | 8.61 | 8.45 | 8.52 | 8.52 | 0.47% | 5,969,550 |
| Dec 17, 2025 | 8.45 | 8.48 | 8.25 | 8.48 | 8.48 | 0.24% | 7,947,250 |
| Dec 16, 2025 | 8.64 | 8.64 | 8.46 | 8.46 | 8.46 | -2.08% | 6,312,250 |
| Dec 15, 2025 | 8.70 | 8.72 | 8.52 | 8.64 | 8.64 | -1.26% | 7,831,336 |
| Dec 12, 2025 | 8.75 | 8.87 | 8.71 | 8.75 | 8.75 | -0.68% | 6,394,100 |
| Dec 11, 2025 | 8.99 | 9.00 | 8.80 | 8.81 | 8.81 | -1.89% | 8,156,454 |
| Dec 10, 2025 | 9.02 | 9.05 | 8.93 | 8.98 | 8.98 | -0.66% | 7,271,168 |
| Dec 9, 2025 | 9.10 | 9.13 | 9.03 | 9.04 | 9.04 | -0.88% | 6,571,168 |
| Dec 8, 2025 | 9.22 | 9.22 | 9.10 | 9.12 | 9.12 | -0.22% | 7,544,313 |
| Dec 5, 2025 | 9.04 | 9.14 | 8.98 | 9.14 | 9.14 | 0.99% | 6,799,200 |
| Dec 4, 2025 | 9.11 | 9.15 | 9.03 | 9.05 | 9.05 | -0.88% | 6,794,100 |
| Dec 3, 2025 | 9.30 | 9.32 | 9.08 | 9.13 | 9.13 | -1.83% | 8,958,650 |
| Dec 2, 2025 | 9.26 | 9.33 | 9.23 | 9.30 | 9.30 | 0.11% | 8,640,000 |
| Dec 1, 2025 | 9.14 | 9.30 | 9.06 | 9.29 | 9.29 | 1.86% | 13,380,120 |
| Nov 28, 2025 | 9.14 | 9.17 | 9.06 | 9.12 | 9.12 | -0.11% | 8,686,200 |
| Nov 27, 2025 | 9.15 | 9.36 | 9.11 | 9.13 | 9.13 | -1.19% | 14,559,500 |