Shenzhen Silver Basis Technology Co., Ltd. (SHE:002786)
China · Delayed Price · Currency is CNY 7.59
+0.03 (0.40%)
Jul 10, 2026, 3:04 PM CST
SHE:002786 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 7.56 | 7.77 | 7.48 | 7.59 | 7.59 | 0.40% | 7,619,473 |
| 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 |
| Jul 3, 2026 | 7.90 | 8.19 | 7.75 | 8.15 | 8.15 | 4.35% | 16,791,570 |
| Jul 2, 2026 | 7.71 | 8.11 | 7.63 | 7.81 | 7.81 | 0.13% | 13,826,740 |
| Jul 1, 2026 | 7.74 | 7.92 | 7.70 | 7.80 | 7.80 | -0.76% | 12,223,566 |
| Jun 30, 2026 | 7.56 | 7.96 | 7.43 | 7.86 | 7.86 | 4.66% | 16,453,674 |
| Jun 29, 2026 | 7.63 | 7.67 | 7.23 | 7.51 | 7.51 | -1.57% | 13,247,900 |
| Jun 26, 2026 | 7.67 | 7.76 | 7.47 | 7.63 | 7.63 | -0.52% | 11,055,600 |
| Jun 25, 2026 | 7.68 | 7.86 | 7.61 | 7.67 | 7.67 | 0.52% | 12,189,192 |
| Jun 24, 2026 | 8.07 | 8.07 | 7.47 | 7.63 | 7.63 | -5.57% | 17,389,100 |
| Jun 23, 2026 | 7.90 | 8.22 | 7.85 | 8.08 | 8.08 | 1.00% | 14,144,800 |
| Jun 22, 2026 | 8.24 | 8.34 | 7.76 | 8.00 | 8.00 | -1.11% | 16,223,200 |
| Jun 18, 2026 | 8.35 | 8.36 | 7.97 | 8.09 | 8.09 | -4.15% | 18,947,923 |
| Jun 17, 2026 | 8.19 | 8.48 | 8.18 | 8.44 | 8.44 | 1.81% | 21,564,000 |
| Jun 16, 2026 | 8.20 | 8.32 | 8.07 | 8.29 | 8.29 | 0.85% | 15,244,100 |
| Jun 15, 2026 | 8.11 | 8.39 | 8.09 | 8.22 | 8.22 | 0.98% | 16,223,500 |
| Jun 12, 2026 | 8.45 | 8.61 | 8.09 | 8.14 | 8.14 | -2.16% | 18,639,800 |
| Jun 11, 2026 | 8.31 | 8.47 | 8.09 | 8.32 | 8.32 | -1.19% | 16,015,300 |
| Jun 10, 2026 | 8.49 | 8.75 | 8.30 | 8.42 | 8.42 | -1.75% | 21,336,600 |
| Jun 9, 2026 | 8.78 | 8.79 | 8.40 | 8.57 | 8.57 | -0.46% | 20,389,300 |
| Jun 8, 2026 | 8.67 | 9.08 | 8.51 | 8.61 | 8.61 | -2.49% | 32,352,900 |
| Jun 5, 2026 | 8.00 | 8.83 | 7.68 | 8.83 | 8.83 | 9.96% | 39,341,750 |
| Jun 4, 2026 | 8.01 | 8.37 | 7.94 | 8.03 | 8.03 | 0.25% | 14,525,600 |
| Jun 3, 2026 | 8.08 | 8.22 | 7.95 | 8.01 | 8.01 | -1.72% | 15,674,100 |
| Jun 2, 2026 | 8.38 | 8.40 | 8.06 | 8.15 | 8.15 | -2.98% | 20,634,670 |
| Jun 1, 2026 | 8.24 | 8.48 | 8.12 | 8.40 | 8.40 | -0.12% | 17,330,670 |
| May 29, 2026 | 8.52 | 9.25 | 8.34 | 8.41 | 8.41 | -2.89% | 28,346,000 |
| 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 |