Skip to main content
Shenzhen Silver Basis Technology Co., Ltd. (SHE:002786)
China flag China · Delayed Price · Currency is CNY
7.77
+0.71 (10.06%)
Apr 29, 2026, 3:04 PM CST

SHE:002786 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.387.777.387.777.7710.06%21,210,300
Apr 28, 20267.087.127.017.067.06-0.28%8,562,100
Apr 27, 20267.007.096.837.087.080.28%8,703,040
Apr 24, 20267.007.106.917.067.060.28%6,349,103
Apr 23, 20267.157.187.017.047.04-1.95%6,661,500
Apr 22, 20267.117.227.117.187.180.14%4,579,900
Apr 21, 20267.217.247.127.177.17-0.97%4,601,140
Apr 20, 20267.177.247.147.247.240.56%4,358,200
Apr 17, 20267.197.207.087.207.20-0.14%5,197,000
Apr 16, 20267.107.227.037.217.211.98%6,273,900
Apr 15, 20267.227.237.047.077.07-1.81%5,113,500
Apr 14, 20267.207.237.127.207.200.42%4,380,600
Apr 13, 20267.107.187.107.177.170.14%3,578,800
Apr 10, 20267.117.237.107.167.161.42%5,566,600
Apr 9, 20267.247.267.057.067.06-2.62%6,059,100
Apr 8, 20267.167.267.067.257.252.98%5,791,600
Apr 7, 20266.887.066.847.047.042.18%4,714,300
Apr 3, 20267.167.166.866.896.89-3.09%9,431,500
Apr 2, 20267.417.447.087.117.11-4.05%9,475,703
Apr 1, 20267.567.597.367.417.41-0.80%5,812,100
Mar 31, 20267.557.637.457.477.47-1.06%4,301,100
Mar 30, 20267.507.607.407.557.55-0.13%5,584,085
Mar 27, 20267.357.577.317.567.561.75%6,135,500
Mar 26, 20267.497.587.407.437.43-0.80%5,758,800
Mar 25, 20267.447.517.397.497.491.22%6,645,200
Mar 24, 20267.277.427.077.407.403.79%7,923,397
Mar 23, 20267.297.407.007.137.13-4.42%9,985,563
Mar 20, 20267.707.757.457.467.46-2.48%6,223,097
Mar 19, 20267.807.837.627.657.65-2.80%6,862,200
Mar 18, 20267.847.877.737.877.870.90%4,631,100
Mar 17, 20267.968.037.787.807.80-1.52%5,527,900
Mar 16, 20267.887.947.827.927.920.89%4,866,700
Mar 13, 20267.847.987.817.857.85-0.25%5,448,400
Mar 12, 20267.988.027.867.877.87-1.87%5,690,100
Mar 11, 20268.048.147.988.028.02-0.25%4,847,700
Mar 10, 20268.068.088.008.048.040.88%5,041,800
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