Shenzhen Silver Basis Technology Co., Ltd. (002786.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002786.SZ Historical Return
If you invested ¥1000 in Shenzhen Silver Basis Technology Co., Ltd. (002786.SZ) 10 years ago, it would be worth ¥271.6 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,126.4, while ¥1000 invested 1 year ago would be worth ¥759.44. This corresponds to total returns of -72.84%, 12.64%, -24.06%, respectively, with annualized returns of -12.22%, 2.41%, -24.06%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002786.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 7.16 | 7.09 | 7.09 | 7.24 | 7.06 | 5.3M |
| October 20, 2026 | 7.05 | 7.16 | 7.16 | 7.23 | 7.05 | 6.22M |
| October 19, 2026 | 6.97 | 7.11 | 7.11 | 7.16 | 6.89 | 6.4M |
| October 16, 2026 | 7 | 7.01 | 7.01 | 7.17 | 6.95 | 7.43M |
| October 15, 2026 | 6.93 | 6.93 | 6.93 | 7.02 | 6.85 | 7.81M |
| October 14, 2026 | 7.33 | 7.12 | 7.12 | 7.33 | 7.1 | 5.3M |
| October 13, 2026 | 7.2 | 7.34 | 7.34 | 7.38 | 7.03 | 7.46M |
| October 12, 2026 | 7.38 | 7.32 | 7.32 | 7.44 | 7.22 | 6.26M |
| October 09, 2026 | 7.38 | 7.37 | 7.37 | 7.38 | 7.06 | 9.33M |
| October 08, 2026 | 7.6 | 7.38 | 7.38 | 7.65 | 7.36 | 5.66M |
| September 30, 2026 | 7.62 | 7.56 | 7.56 | 7.73 | 7.56 | 5.13M |
| September 29, 2026 | 7.56 | 7.59 | 7.59 | 7.69 | 7.52 | 4.42M |
| September 28, 2026 | 7.7 | 7.59 | 7.59 | 7.76 | 7.53 | 4.94M |
| September 24, 2026 | 7.63 | 7.7 | 7.7 | 7.74 | 7.57 | 5.36M |
| September 23, 2026 | 7.57 | 7.67 | 7.67 | 7.9 | 7.57 | 6.67M |
| September 22, 2026 | 7.57 | 7.85 | 7.85 | 8 | 7.57 | 7.87M |
| September 21, 2026 | 7.86 | 7.81 | 7.81 | 7.9 | 7.78 | 12.17M |
| September 18, 2026 | 7.57 | 7.89 | 7.89 | 8.1 | 7.53 | 19.21M |
| September 17, 2026 | 7.38 | 7.51 | 7.51 | 7.53 | 7.32 | 5.61M |
| September 16, 2026 | 7.26 | 7.4 | 7.4 | 7.41 | 7.2 | 5.96M |
| September 15, 2026 | 7.6 | 7.29 | 7.29 | 7.66 | 7.28 | 11.16M |
| September 11, 2026 | 7.67 | 7.55 | 7.55 | 7.67 | 7.45 | 6.36M |
| September 10, 2026 | 7.81 | 7.71 | 7.71 | 7.81 | 7.68 | 4.11M |
| September 09, 2026 | 7.99 | 7.82 | 7.82 | 7.99 | 7.77 | 6.69M |
| September 08, 2026 | 7.96 | 7.97 | 7.97 | 8.02 | 7.9 | 4.8M |
| September 07, 2026 | 7.91 | 7.97 | 7.97 | 8.02 | 7.88 | 5.31M |
| September 04, 2026 | 8.08 | 7.93 | 7.93 | 8.11 | 7.88 | 6.85M |
| September 03, 2026 | 8.15 | 8.05 | 8.05 | 8.18 | 7.98 | 6.49M |
| September 02, 2026 | 8.06 | 8.12 | 8.12 | 8.13 | 8 | 5.97M |
| September 01, 2026 | 8.1 | 8.11 | 8.11 | 8.22 | 8.05 | 6.93M |
| August 31, 2026 | 7.94 | 8.14 | 8.14 | 8.15 | 7.81 | 9.66M |
| August 28, 2026 | 8.01 | 8.02 | 8.02 | 8.03 | 7.95 | 6.02M |
| August 27, 2026 | 7.98 | 8.01 | 8.01 | 8.05 | 7.88 | 7.66M |
| August 26, 2026 | 8.06 | 8.01 | 8.01 | 8.17 | 7.98 | 8.8M |
| August 25, 2026 | 7.9 | 8.06 | 8.06 | 8.07 | 7.84 | 9.26M |
| August 24, 2026 | 7.82 | 7.92 | 7.92 | 7.93 | 7.7 | 10.78M |
| August 21, 2026 | 7.56 | 7.75 | 7.75 | 7.8 | 7.45 | 7.89M |
| August 20, 2026 | 7.47 | 7.6 | 7.6 | 7.63 | 7.46 | 5.61M |
| August 19, 2026 | 7.74 | 7.44 | 7.44 | 7.74 | 7.44 | 7.61M |
| August 18, 2026 | 7.78 | 7.73 | 7.73 | 7.8 | 7.68 | 5.66M |
| August 17, 2026 | 7.78 | 7.81 | 7.81 | 7.82 | 7.7 | 5.11M |
| August 14, 2026 | 7.79 | 7.78 | 7.78 | 7.85 | 7.71 | 5.25M |
| August 13, 2026 | 7.88 | 7.79 | 7.79 | 7.95 | 7.77 | 6.05M |
| August 12, 2026 | 7.8 | 7.9 | 7.9 | 7.91 | 7.78 | 7.35M |
| August 11, 2026 | 7.85 | 7.82 | 7.82 | 7.87 | 7.68 | 5.9M |
| August 10, 2026 | 7.68 | 7.84 | 7.84 | 7.87 | 7.56 | 7.51M |
| August 07, 2026 | 7.68 | 7.68 | 7.68 | 7.75 | 7.54 | 6.34M |
| August 06, 2026 | 7.68 | 7.73 | 7.73 | 7.79 | 7.6 | 7.51M |
| August 05, 2026 | 7.68 | 7.73 | 7.73 | 7.77 | 7.64 | 7.91M |
| August 04, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.6 | 8.82M |
| August 03, 2026 | 7.43 | 7.64 | 7.64 | 7.64 | 7.39 | 8.02M |
| July 31, 2026 | 7.46 | 7.4 | 7.4 | 7.54 | 7.38 | 8.69M |
| July 30, 2026 | 7.32 | 7.25 | 7.25 | 7.48 | 7.21 | 7.27M |
| July 29, 2026 | 7.37 | 7.41 | 7.41 | 7.49 | 7.32 | 7.5M |
| July 28, 2026 | 7.2 | 7.33 | 7.33 | 7.5 | 7.2 | 10.57M |
| July 27, 2026 | 6.98 | 7.27 | 7.27 | 7.28 | 6.93 | 9.74M |
| July 23, 2026 | 7.07 | 7.24 | 7.24 | 7.24 | 7.03 | 8.55M |
| July 22, 2026 | 7.22 | 7.07 | 7.07 | 7.29 | 7.02 | 11.5M |
| July 21, 2026 | 7.66 | 7.33 | 7.33 | 7.7 | 6.93 | 20M |
| July 20, 2026 | 7.76 | 7.68 | 7.68 | 7.92 | 7.55 | 15.05M |
AD
