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 ¥234.84 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,032.56, while ¥1000 invested 1 year ago would be worth ¥723.91. This corresponds to total returns of -76.52%, 3.26%, -27.61%, respectively, with annualized returns of -13.49%, 0.64%, -27.61%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 6.56 | 6.66 | 6.66 | 6.69 | 6.52 | 7.53M |
| November 10, 2026 | 6.48 | 6.57 | 6.57 | 6.57 | 6.44 | 8.85M |
| November 09, 2026 | 6.57 | 6.41 | 6.41 | 6.62 | 6.34 | 11.53M |
| November 06, 2026 | 6.24 | 6.5 | 6.5 | 6.77 | 6.19 | 17.51M |
| November 05, 2026 | 6.25 | 6.42 | 6.42 | 6.44 | 6.25 | 7.76M |
| November 04, 2026 | 6.23 | 6.28 | 6.28 | 6.33 | 6.12 | 9.15M |
| November 03, 2026 | 6.21 | 6.23 | 6.23 | 6.37 | 6.15 | 7.87M |
| November 02, 2026 | 6.18 | 6.26 | 6.26 | 6.27 | 6.01 | 9.04M |
| October 30, 2026 | 6.25 | 6.1 | 6.1 | 6.4 | 6.1 | 10.86M |
| October 29, 2026 | 6.7 | 6.35 | 6.35 | 6.85 | 6.35 | 21.08M |
| October 28, 2026 | 6.92 | 7.05 | 7.05 | 7.08 | 6.89 | 7.16M |
| October 27, 2026 | 7.1 | 6.91 | 6.91 | 7.2 | 6.9 | 5.31M |
| October 26, 2026 | 7.05 | 7.1 | 7.1 | 7.15 | 7.01 | 5.38M |
| October 23, 2026 | 7 | 7.14 | 7.14 | 7.15 | 6.71 | 12.33M |
| October 22, 2026 | 7.09 | 7.04 | 7.04 | 7.19 | 7.03 | 6.17M |
| 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 |
AD
