Shenzhen Silver Basis Technology Co., Ltd. (SHE:002786)
China · Delayed Price · Currency is CNY 7.04
-0.05 (-0.71%)
Oct 22, 2026, 3:04 PM CST
SHE:002786 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 7.00 | 7.19 | 7.00 | 7.04 | 7.04 | -0.71% | 6,170,500 |
| Oct 21, 2026 | 7.16 | 7.24 | 7.06 | 7.09 | 7.09 | -0.98% | 5,265,900 |
| Oct 20, 2026 | 7.05 | 7.23 | 7.05 | 7.16 | 7.16 | 0.70% | 6,163,488 |
| Oct 19, 2026 | 6.97 | 7.16 | 6.89 | 7.11 | 7.11 | 1.43% | 6,384,697 |
| Oct 16, 2026 | 7.00 | 7.17 | 6.95 | 7.01 | 7.01 | 1.15% | 7,353,500 |
| Oct 15, 2026 | 6.93 | 7.02 | 6.85 | 6.93 | 6.93 | -2.67% | 7,790,197 |
| Oct 14, 2026 | 7.33 | 7.33 | 7.10 | 7.12 | 7.12 | -3.00% | 5,288,200 |
| Oct 13, 2026 | 7.20 | 7.38 | 7.03 | 7.34 | 7.34 | 0.27% | 7,460,200 |
| Oct 12, 2026 | 7.38 | 7.44 | 7.22 | 7.32 | 7.32 | -0.68% | 6,218,300 |
| Oct 9, 2026 | 7.38 | 7.38 | 7.06 | 7.37 | 7.37 | -0.14% | 9,220,000 |
| Oct 8, 2026 | 7.60 | 7.65 | 7.36 | 7.38 | 7.38 | -2.38% | 5,610,109 |
| Sep 30, 2026 | 7.62 | 7.73 | 7.56 | 7.56 | 7.56 | -0.40% | 5,072,345 |
| Sep 29, 2026 | 7.56 | 7.69 | 7.52 | 7.59 | 7.59 | - | 4,416,699 |
| Sep 28, 2026 | 7.70 | 7.76 | 7.53 | 7.59 | 7.59 | -1.43% | 4,914,486 |
| Sep 24, 2026 | 7.63 | 7.74 | 7.57 | 7.70 | 7.70 | 0.39% | 5,358,200 |
| Sep 23, 2026 | 7.89 | 7.90 | 7.66 | 7.67 | 7.67 | -2.29% | 6,647,500 |
| Sep 22, 2026 | 7.86 | 8.00 | 7.79 | 7.85 | 7.85 | 0.51% | 7,867,400 |
| Sep 21, 2026 | 7.86 | 7.90 | 7.78 | 7.81 | 7.81 | -1.01% | 11,890,200 |
| Sep 18, 2026 | 7.57 | 8.10 | 7.53 | 7.89 | 7.89 | 5.06% | 19,103,800 |
| Sep 17, 2026 | 7.38 | 7.53 | 7.32 | 7.51 | 7.51 | 1.49% | 5,556,280 |
| Sep 16, 2026 | 7.26 | 7.41 | 7.20 | 7.40 | 7.40 | 1.51% | 5,896,139 |
| Sep 15, 2026 | 7.60 | 7.66 | 7.28 | 7.29 | 7.29 | -5.32% | 11,058,600 |
| Sep 14, 2026 | 7.50 | 7.70 | 7.44 | 7.70 | 7.70 | 1.99% | 5,310,600 |
| Sep 11, 2026 | 7.67 | 7.67 | 7.45 | 7.55 | 7.55 | -2.08% | 6,356,800 |
| Sep 10, 2026 | 7.81 | 7.81 | 7.68 | 7.71 | 7.71 | -1.41% | 4,107,700 |
| Sep 9, 2026 | 7.99 | 7.99 | 7.77 | 7.82 | 7.82 | -1.88% | 6,664,600 |
| Sep 8, 2026 | 7.96 | 8.02 | 7.90 | 7.97 | 7.97 | - | 4,763,500 |
| Sep 7, 2026 | 7.91 | 8.02 | 7.88 | 7.97 | 7.97 | 0.50% | 5,288,150 |
| Sep 4, 2026 | 8.08 | 8.11 | 7.88 | 7.93 | 7.93 | -1.49% | 6,808,750 |
| Sep 3, 2026 | 8.15 | 8.18 | 7.98 | 8.05 | 8.05 | -0.86% | 6,488,898 |
| Sep 2, 2026 | 8.06 | 8.13 | 8.00 | 8.12 | 8.12 | 0.12% | 5,971,550 |
| Sep 1, 2026 | 8.10 | 8.22 | 8.05 | 8.11 | 8.11 | -0.37% | 6,873,700 |
| Aug 31, 2026 | 7.94 | 8.15 | 7.81 | 8.14 | 8.14 | 1.50% | 9,566,400 |
| Aug 28, 2026 | 8.01 | 8.03 | 7.95 | 8.02 | 8.02 | 0.12% | 5,741,000 |
| Aug 27, 2026 | 7.98 | 8.05 | 7.88 | 8.01 | 8.01 | - | 7,613,100 |
| Aug 26, 2026 | 8.06 | 8.17 | 7.98 | 8.01 | 8.01 | -0.62% | 8,513,100 |
| Aug 25, 2026 | 7.90 | 8.07 | 7.84 | 8.06 | 8.06 | 1.77% | 9,116,165 |
| Aug 24, 2026 | 7.82 | 7.93 | 7.70 | 7.92 | 7.92 | 2.19% | 10,567,532 |
| Aug 21, 2026 | 7.56 | 7.80 | 7.45 | 7.75 | 7.75 | 1.97% | 7,860,428 |
| Aug 20, 2026 | 7.47 | 7.63 | 7.46 | 7.60 | 7.60 | 2.15% | 5,574,800 |
| Aug 19, 2026 | 7.74 | 7.74 | 7.44 | 7.44 | 7.44 | -3.75% | 7,607,040 |
| Aug 18, 2026 | 7.78 | 7.80 | 7.68 | 7.73 | 7.73 | -1.02% | 5,607,549 |
| Aug 17, 2026 | 7.78 | 7.82 | 7.70 | 7.81 | 7.81 | 0.39% | 5,072,135 |
| Aug 14, 2026 | 7.79 | 7.85 | 7.71 | 7.78 | 7.78 | -0.13% | 5,174,340 |
| Aug 13, 2026 | 7.88 | 7.95 | 7.77 | 7.79 | 7.79 | -1.39% | 6,023,800 |
| Aug 12, 2026 | 7.80 | 7.91 | 7.78 | 7.90 | 7.90 | 1.02% | 7,306,441 |
| Aug 11, 2026 | 7.85 | 7.87 | 7.68 | 7.82 | 7.82 | -0.26% | 5,826,632 |
| Aug 10, 2026 | 7.68 | 7.87 | 7.56 | 7.84 | 7.84 | 2.08% | 7,444,206 |
| Aug 7, 2026 | 7.68 | 7.75 | 7.54 | 7.68 | 7.68 | -0.65% | 6,339,506 |
| Aug 6, 2026 | 7.68 | 7.79 | 7.60 | 7.73 | 7.73 | - | 7,456,449 |