Shenzhen Silver Basis Technology Co., Ltd. (SHE:002786)
China · Delayed Price · Currency is CNY 7.40
+0.27 (3.79%)
Mar 24, 2026, 3:04 PM CST
SHE:002786 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 7.29 | 7.40 | 7.00 | 7.13 | 7.13 | -4.42% | 9,985,563 |
| Mar 20, 2026 | 7.70 | 7.75 | 7.45 | 7.46 | 7.46 | -2.48% | 6,223,097 |
| Mar 19, 2026 | 7.80 | 7.83 | 7.62 | 7.65 | 7.65 | -2.80% | 6,862,200 |
| Mar 18, 2026 | 7.84 | 7.87 | 7.73 | 7.87 | 7.87 | 0.90% | 4,631,100 |
| Mar 17, 2026 | 7.96 | 8.03 | 7.78 | 7.80 | 7.80 | -1.52% | 5,527,900 |
| Mar 16, 2026 | 7.88 | 7.94 | 7.82 | 7.92 | 7.92 | 0.89% | 4,866,700 |
| Mar 13, 2026 | 7.84 | 7.98 | 7.81 | 7.85 | 7.85 | -0.25% | 5,448,400 |
| Mar 12, 2026 | 7.98 | 8.02 | 7.86 | 7.87 | 7.87 | -1.87% | 5,690,100 |
| Mar 11, 2026 | 8.04 | 8.14 | 7.98 | 8.02 | 8.02 | -0.25% | 4,847,700 |
| Mar 10, 2026 | 8.06 | 8.08 | 8.00 | 8.04 | 8.04 | 0.88% | 5,041,800 |
| Mar 9, 2026 | 7.98 | 8.02 | 7.89 | 7.97 | 7.97 | -1.12% | 5,510,000 |
| Mar 6, 2026 | 7.90 | 8.06 | 7.89 | 8.06 | 8.06 | 1.51% | 6,467,700 |
| Mar 5, 2026 | 7.88 | 8.01 | 7.88 | 7.94 | 7.94 | 2.06% | 7,624,000 |
| Mar 4, 2026 | 7.76 | 7.87 | 7.68 | 7.78 | 7.78 | -1.39% | 8,636,748 |
| Mar 3, 2026 | 8.03 | 8.15 | 7.86 | 7.89 | 7.89 | -1.62% | 12,867,000 |
| Mar 2, 2026 | 8.38 | 8.48 | 8.00 | 8.02 | 8.02 | -6.31% | 19,325,600 |
| Feb 27, 2026 | 8.54 | 8.59 | 8.52 | 8.56 | 8.56 | -0.23% | 4,338,200 |
| Feb 26, 2026 | 8.65 | 8.69 | 8.56 | 8.58 | 8.58 | -0.81% | 5,219,300 |
| Feb 25, 2026 | 8.68 | 8.74 | 8.63 | 8.65 | 8.65 | -0.57% | 5,429,100 |
| Feb 24, 2026 | 8.60 | 8.75 | 8.59 | 8.70 | 8.70 | 1.75% | 7,550,800 |
| Feb 13, 2026 | 8.55 | 8.61 | 8.52 | 8.55 | 8.55 | 0.35% | 4,957,400 |
| Feb 12, 2026 | 8.62 | 8.64 | 8.47 | 8.52 | 8.52 | -0.93% | 5,036,700 |
| Feb 11, 2026 | 8.63 | 8.66 | 8.58 | 8.60 | 8.60 | -0.35% | 3,920,300 |
| Feb 10, 2026 | 8.58 | 8.67 | 8.51 | 8.63 | 8.63 | 0.58% | 5,797,600 |
| Feb 9, 2026 | 8.59 | 8.59 | 8.50 | 8.58 | 8.58 | 1.66% | 6,542,723 |
| 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 |