Shenzhen Silver Basis Technology Co., Ltd. (SHE:002786)
China · Delayed Price · Currency is CNY 7.55
-0.16 (-2.08%)
Sep 11, 2026, 3:04 PM CST
SHE:002786 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 7.68 | 7.77 | 7.64 | 7.73 | 7.73 | 0.65% | 7,832,500 |
| Aug 4, 2026 | 7.68 | 7.68 | 7.60 | 7.68 | 7.68 | 0.52% | 6,672,100 |
| Aug 3, 2026 | 7.43 | 7.64 | 7.39 | 7.64 | 7.64 | 3.24% | 7,876,673 |
| Jul 31, 2026 | 7.46 | 7.54 | 7.38 | 7.40 | 7.40 | 2.07% | 8,529,874 |
| Jul 30, 2026 | 7.32 | 7.48 | 7.21 | 7.25 | 7.25 | -2.16% | 7,172,700 |
| Jul 29, 2026 | 7.37 | 7.49 | 7.32 | 7.41 | 7.41 | 1.09% | 7,436,900 |
| Jul 28, 2026 | 7.20 | 7.50 | 7.20 | 7.33 | 7.33 | 0.83% | 10,485,324 |
| Jul 27, 2026 | 6.98 | 7.28 | 6.93 | 7.27 | 7.27 | 3.86% | 9,552,400 |
| Jul 24, 2026 | 7.11 | 7.17 | 6.98 | 7.00 | 7.00 | -3.31% | 7,383,600 |
| Jul 23, 2026 | 7.07 | 7.24 | 7.03 | 7.24 | 7.24 | 2.40% | 8,335,100 |
| Jul 22, 2026 | 7.22 | 7.29 | 7.02 | 7.07 | 7.07 | -3.55% | 11,381,240 |
| Jul 21, 2026 | 7.66 | 7.70 | 6.93 | 7.33 | 7.33 | -4.56% | 19,802,169 |
| Jul 20, 2026 | 7.76 | 7.92 | 7.55 | 7.68 | 7.68 | -0.13% | 14,814,599 |
| Jul 17, 2026 | 7.97 | 8.04 | 7.60 | 7.69 | 7.69 | -2.66% | 14,812,100 |
| Jul 16, 2026 | 7.98 | 8.05 | 7.83 | 7.90 | 7.90 | -1.99% | 20,343,300 |
| Jul 15, 2026 | 7.69 | 8.06 | 7.55 | 8.06 | 8.06 | 9.96% | 21,795,448 |
| Jul 14, 2026 | 7.21 | 7.35 | 7.14 | 7.33 | 7.33 | 1.66% | 5,414,100 |
| Jul 13, 2026 | 7.59 | 7.59 | 7.20 | 7.21 | 7.21 | -5.01% | 9,204,799 |
| Jul 10, 2026 | 7.56 | 7.77 | 7.48 | 7.59 | 7.59 | 0.40% | 7,615,973 |
| Jul 9, 2026 | 7.55 | 7.58 | 7.31 | 7.56 | 7.56 | 0.13% | 7,381,600 |
| Jul 8, 2026 | 7.78 | 7.85 | 7.45 | 7.55 | 7.55 | -1.31% | 8,630,924 |
| Jul 7, 2026 | 7.81 | 7.91 | 7.62 | 7.65 | 7.65 | -2.05% | 7,450,600 |
| Jul 6, 2026 | 8.10 | 8.19 | 7.75 | 7.81 | 7.81 | -4.17% | 14,528,600 |