Shenzhen Silver Basis Technology Co., Ltd. (SHE:002786)
China · Delayed Price · Currency is CNY 8.66
-0.70 (-7.48%)
May 28, 2026, 3:04 PM CST
SHE:002786 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 9.28 | 9.28 | 8.53 | 8.66 | 8.66 | -7.48% | 36,344,190 |
| May 27, 2026 | 9.22 | 9.40 | 9.11 | 9.36 | 9.36 | -1.47% | 36,387,900 |
| May 26, 2026 | 8.91 | 9.70 | 8.81 | 9.50 | 9.50 | 5.56% | 55,425,100 |
| May 25, 2026 | 8.65 | 9.06 | 8.54 | 9.00 | 9.00 | 3.09% | 30,415,490 |
| May 22, 2026 | 9.04 | 9.05 | 8.56 | 8.73 | 8.73 | -3.43% | 30,102,775 |
| May 21, 2026 | 8.78 | 9.16 | 8.70 | 9.04 | 9.04 | 2.49% | 38,596,099 |
| May 20, 2026 | 8.68 | 9.18 | 8.63 | 8.82 | 8.82 | 0.46% | 31,839,700 |
| May 19, 2026 | 8.65 | 9.12 | 8.52 | 8.78 | 8.78 | -1.13% | 38,338,090 |
| May 18, 2026 | 8.28 | 9.22 | 8.17 | 8.88 | 8.88 | 5.59% | 53,873,070 |
| May 15, 2026 | 8.08 | 8.44 | 7.96 | 8.41 | 8.41 | 6.32% | 36,306,800 |
| May 14, 2026 | 8.00 | 8.07 | 7.84 | 7.91 | 7.91 | -0.88% | 12,656,730 |
| May 13, 2026 | 7.94 | 8.00 | 7.92 | 7.98 | 7.98 | 0.50% | 8,691,201 |
| May 12, 2026 | 8.10 | 8.10 | 7.91 | 7.94 | 7.94 | -1.73% | 11,363,540 |
| May 11, 2026 | 8.10 | 8.18 | 8.01 | 8.08 | 8.08 | -0.25% | 15,974,620 |
| May 8, 2026 | 7.94 | 8.17 | 7.93 | 8.10 | 8.10 | 1.76% | 18,557,600 |
| May 7, 2026 | 8.00 | 8.06 | 7.90 | 7.96 | 7.96 | -1.12% | 21,161,900 |
| 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 |