Skip to main content
Shenzhen Silver Basis Technology Co., Ltd. (SHE:002786)
China flag China · Delayed Price · Currency is CNY
8.04
+0.07 (0.88%)
Mar 10, 2026, 3:04 PM CST

SHE:002786 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.988.027.897.977.97-1.12%5,510,000
Mar 6, 20267.908.067.898.068.061.51%6,467,700
Mar 5, 20267.888.017.887.947.942.06%7,624,000
Mar 4, 20267.767.877.687.787.78-1.39%8,636,748
Mar 3, 20268.038.157.867.897.89-1.62%12,867,000
Mar 2, 20268.388.488.008.028.02-6.31%19,325,600
Feb 27, 20268.548.598.528.568.56-0.23%4,338,200
Feb 26, 20268.658.698.568.588.58-0.81%5,219,300
Feb 25, 20268.688.748.638.658.65-0.57%5,429,100
Feb 24, 20268.608.758.598.708.701.75%7,550,800
Feb 13, 20268.558.618.528.558.550.35%4,957,400
Feb 12, 20268.628.648.478.528.52-0.93%5,036,700
Feb 11, 20268.638.668.588.608.60-0.35%3,920,300
Feb 10, 20268.588.678.518.638.630.58%5,797,600
Feb 9, 20268.598.598.508.588.581.66%6,542,723
Feb 6, 20268.428.518.398.448.440.48%5,924,682
Feb 5, 20268.418.498.398.408.40-0.47%5,049,523
Feb 4, 20268.358.458.318.448.441.08%6,165,323
Feb 3, 20268.388.398.308.358.350.60%5,358,300
Feb 2, 20268.398.458.298.308.30-1.19%6,633,100
Jan 30, 20268.448.508.348.408.40-0.71%7,066,100
Jan 29, 20268.508.618.408.468.46-1.05%7,816,700
Jan 28, 20268.798.838.538.558.55-2.95%10,499,400
Jan 27, 20268.898.908.618.818.81-1.01%7,640,800
Jan 26, 20269.039.038.808.908.90-1.55%8,967,300
Jan 23, 20269.019.058.979.049.040.22%6,050,200
Jan 22, 20268.939.038.909.029.021.12%8,430,200
Jan 21, 20268.878.938.798.928.920.22%6,243,032
Jan 20, 20268.928.988.858.908.90-0.11%7,282,000
Jan 19, 20268.768.928.758.918.911.37%7,334,836
Jan 16, 20268.828.878.728.798.79-0.23%7,118,444
Jan 15, 20268.808.838.728.818.81-0.45%7,724,700
Jan 14, 20268.888.968.738.858.85-0.34%13,514,990
Jan 13, 20269.109.128.878.888.88-2.42%14,575,990
Jan 12, 20268.909.108.869.109.102.25%14,014,870
Jan 9, 20268.888.948.838.908.900.23%9,103,300
Jan 8, 20268.758.898.728.888.881.49%8,556,524
Jan 7, 20268.828.858.718.758.75-1.13%7,944,536
Jan 6, 20268.688.858.648.858.851.96%10,343,850
Jan 5, 20268.608.698.568.688.680.93%6,866,000
Dec 31, 20258.608.638.498.608.600.12%5,551,000
Dec 30, 20258.608.678.558.598.59-0.12%6,384,123
Dec 29, 20258.558.638.508.608.600.47%5,474,000
Dec 26, 20258.678.678.538.568.56-0.93%6,995,500
Dec 25, 20258.568.668.558.648.640.82%5,105,200
Dec 24, 20258.498.598.468.578.571.18%6,108,320
Dec 23, 20258.648.648.468.478.47-1.97%6,344,240
Dec 22, 20258.598.698.548.648.640.58%6,206,100
Dec 19, 20258.508.608.498.598.590.82%5,648,868
Dec 18, 20258.518.618.458.528.520.47%5,969,550
Dec 17, 20258.458.488.258.488.480.24%7,947,250
Dec 16, 20258.648.648.468.468.46-2.08%6,312,250
Dec 15, 20258.708.728.528.648.64-1.26%7,831,336
Dec 12, 20258.758.878.718.758.75-0.68%6,394,100
Dec 11, 20258.999.008.808.818.81-1.89%8,156,454
Dec 10, 20259.029.058.938.988.98-0.66%7,271,168
Dec 9, 20259.109.139.039.049.04-0.88%6,571,168
Dec 8, 20259.229.229.109.129.12-0.22%7,544,313
Dec 5, 20259.049.148.989.149.140.99%6,799,200
Dec 4, 20259.119.159.039.059.05-0.88%6,794,100
Dec 3, 20259.309.329.089.139.13-1.83%8,958,650
Dec 2, 20259.269.339.239.309.300.11%8,640,000
Dec 1, 20259.149.309.069.299.291.86%13,380,120
Nov 28, 20259.149.179.069.129.12-0.11%8,686,200
Nov 27, 20259.159.369.119.139.13-1.19%14,559,500
Nov 26, 20259.049.449.029.249.241.65%19,279,700
Nov 25, 20259.059.218.989.099.090.33%10,353,300
Nov 24, 20259.039.148.809.069.060.44%17,883,000
Nov 21, 20259.189.449.019.029.02-2.70%23,019,200
Nov 20, 20259.499.979.269.279.272.21%32,830,300
Nov 19, 20259.289.319.039.079.07-1.84%8,157,500
Nov 18, 20259.339.359.229.249.24-1.60%7,305,000
Nov 17, 20259.409.419.309.399.39-8,985,700
Nov 14, 20259.199.429.199.399.391.51%10,972,300
Nov 13, 20259.209.259.149.259.250.54%5,784,700
Nov 12, 20259.349.349.139.209.20-1.08%7,933,000
Nov 11, 20259.329.339.269.309.30-0.21%5,729,602
Nov 10, 20259.379.379.249.329.32-0.11%7,426,500
Nov 7, 20259.419.459.329.339.33-0.85%7,172,800
Nov 6, 20259.399.419.269.419.41-11,135,400
Nov 5, 20259.379.449.319.419.410.53%9,714,500
Nov 4, 20259.359.529.309.369.360.11%10,465,100
Nov 3, 20259.179.359.139.359.352.41%12,652,800
Oct 31, 20259.029.219.019.139.130.88%9,256,800
Oct 30, 20259.259.339.059.059.05-3.10%15,710,800
Oct 29, 20259.329.389.209.349.34-9,822,200
Oct 28, 20259.469.589.339.349.34-1.58%13,262,500
Oct 27, 20259.469.549.409.499.490.21%14,893,200
Oct 24, 20259.619.659.449.479.47-2.07%21,273,690
Oct 23, 20259.3910.199.399.679.674.31%38,536,090
Oct 22, 20259.139.339.109.279.271.31%10,555,500
Oct 21, 20259.089.158.999.159.151.33%6,720,500
Oct 20, 20259.109.108.969.039.030.56%5,888,700
Oct 17, 20259.299.298.978.988.98-3.34%9,051,600
Oct 16, 20259.249.349.189.299.290.65%9,667,900
Oct 15, 20259.109.239.059.239.231.21%7,120,500
Oct 14, 20259.239.329.069.129.12-1.08%9,919,000
Oct 13, 20259.029.238.789.229.22-0.11%11,429,100
Oct 10, 20259.099.309.079.239.231.43%12,288,410
Oct 9, 20259.179.219.099.109.10-0.76%10,842,300