Shenzhen Silver Basis Technology Co., Ltd. (SHE:002786)
China · Delayed Price · Currency is CNY 8.05
+0.21 (2.68%)
May 6, 2026, 3:04 PM CST
SHE:002786 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 7.82 | 8.05 | 7.76 | 8.05 | 8.05 | 2.68% | 28,675,804 |
| Apr 30, 2026 | 7.88 | 8.18 | 7.70 | 7.84 | 7.84 | 0.90% | 44,344,940 |
| Apr 29, 2026 | 7.38 | 7.77 | 7.38 | 7.77 | 7.77 | 10.06% | 21,210,300 |
| Apr 28, 2026 | 7.08 | 7.12 | 7.01 | 7.06 | 7.06 | -0.28% | 8,562,100 |
| Apr 27, 2026 | 7.00 | 7.09 | 6.83 | 7.08 | 7.08 | 0.28% | 8,703,040 |
| Apr 24, 2026 | 7.00 | 7.10 | 6.91 | 7.06 | 7.06 | 0.28% | 6,349,103 |
| Apr 23, 2026 | 7.15 | 7.18 | 7.01 | 7.04 | 7.04 | -1.95% | 6,661,500 |
| Apr 22, 2026 | 7.11 | 7.22 | 7.11 | 7.18 | 7.18 | 0.14% | 4,579,900 |
| Apr 21, 2026 | 7.21 | 7.24 | 7.12 | 7.17 | 7.17 | -0.97% | 4,601,140 |
| Apr 20, 2026 | 7.17 | 7.24 | 7.14 | 7.24 | 7.24 | 0.56% | 4,358,200 |
| Apr 17, 2026 | 7.19 | 7.20 | 7.08 | 7.20 | 7.20 | -0.14% | 5,197,000 |
| Apr 16, 2026 | 7.10 | 7.22 | 7.03 | 7.21 | 7.21 | 1.98% | 6,273,900 |
| Apr 15, 2026 | 7.22 | 7.23 | 7.04 | 7.07 | 7.07 | -1.81% | 5,113,500 |
| Apr 14, 2026 | 7.20 | 7.23 | 7.12 | 7.20 | 7.20 | 0.42% | 4,380,600 |
| Apr 13, 2026 | 7.10 | 7.18 | 7.10 | 7.17 | 7.17 | 0.14% | 3,578,800 |
| Apr 10, 2026 | 7.11 | 7.23 | 7.10 | 7.16 | 7.16 | 1.42% | 5,566,600 |
| Apr 9, 2026 | 7.24 | 7.26 | 7.05 | 7.06 | 7.06 | -2.62% | 6,059,100 |
| Apr 8, 2026 | 7.16 | 7.26 | 7.06 | 7.25 | 7.25 | 2.98% | 5,791,600 |
| Apr 7, 2026 | 6.88 | 7.06 | 6.84 | 7.04 | 7.04 | 2.18% | 4,714,300 |
| Apr 3, 2026 | 7.16 | 7.16 | 6.86 | 6.89 | 6.89 | -3.09% | 9,431,500 |
| Apr 2, 2026 | 7.41 | 7.44 | 7.08 | 7.11 | 7.11 | -4.05% | 9,475,703 |
| Apr 1, 2026 | 7.56 | 7.59 | 7.36 | 7.41 | 7.41 | -0.80% | 5,812,100 |
| Mar 31, 2026 | 7.55 | 7.63 | 7.45 | 7.47 | 7.47 | -1.06% | 4,301,100 |
| Mar 30, 2026 | 7.50 | 7.60 | 7.40 | 7.55 | 7.55 | -0.13% | 5,584,085 |
| Mar 27, 2026 | 7.35 | 7.57 | 7.31 | 7.56 | 7.56 | 1.75% | 6,135,500 |
| Mar 26, 2026 | 7.49 | 7.58 | 7.40 | 7.43 | 7.43 | -0.80% | 5,758,800 |
| Mar 25, 2026 | 7.44 | 7.51 | 7.39 | 7.49 | 7.49 | 1.22% | 6,645,200 |
| Mar 24, 2026 | 7.27 | 7.42 | 7.07 | 7.40 | 7.40 | 3.79% | 7,923,397 |
| 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 |