Shenzhen Silver Basis Technology Co., Ltd. (002786.SZ) SHZ
6.89
-0.22(-3.09%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.89
-0.22(-3.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 7.16 | 6.89 | 6.89 | 7.16 | 6.86 | 9.43M |
| April 02, 2026 | 7.41 | 7.11 | 7.11 | 7.44 | 7.08 | 9.48M |
| April 01, 2026 | 7.56 | 7.41 | 7.41 | 7.59 | 7.36 | 5.81M |
| March 31, 2026 | 7.55 | 7.47 | 7.47 | 7.63 | 7.45 | 4.3M |
| March 30, 2026 | 7.5 | 7.55 | 7.55 | 7.6 | 7.4 | 5.62M |
| March 27, 2026 | 7.35 | 7.56 | 7.56 | 7.57 | 7.31 | 6.14M |
| March 26, 2026 | 7.49 | 7.43 | 7.43 | 7.58 | 7.4 | 5.82M |
| March 25, 2026 | 7.44 | 7.49 | 7.49 | 7.51 | 7.39 | 6.65M |
| March 24, 2026 | 7.27 | 7.4 | 7.4 | 7.42 | 7.07 | 7.92M |
| March 23, 2026 | 7.29 | 7.13 | 7.13 | 7.4 | 7 | 9.99M |
| March 20, 2026 | 7.7 | 7.46 | 7.46 | 7.75 | 7.45 | 6.27M |
| March 19, 2026 | 7.8 | 7.65 | 7.65 | 7.83 | 7.62 | 6.86M |
| March 18, 2026 | 7.84 | 7.87 | 7.87 | 7.87 | 7.73 | 4.66M |
| March 17, 2026 | 7.96 | 7.8 | 7.8 | 8.03 | 7.78 | 5.59M |
| March 16, 2026 | 7.88 | 7.92 | 7.92 | 7.94 | 7.82 | 4.87M |
| March 13, 2026 | 7.84 | 7.85 | 7.85 | 7.98 | 7.81 | 5.52M |
| March 12, 2026 | 7.98 | 7.87 | 7.87 | 8.02 | 7.86 | 5.81M |
| March 11, 2026 | 8.04 | 8.02 | 8.02 | 8.14 | 7.98 | 4.88M |
| March 10, 2026 | 7.9 | 8.02 | 8.02 | 8.08 | 7.9 | 2.34M |
| March 09, 2026 | 7.98 | 7.97 | 7.98 | 8.02 | 7.89 | 5.27M |
| March 06, 2026 | 7.9 | 8.06 | 8.06 | 8.06 | 7.89 | 6.57M |
| March 05, 2026 | 7.88 | 7.94 | 7.94 | 8.01 | 7.88 | 7.62M |
| March 04, 2026 | 8.54 | 7.72 | 7.72 | 8.54 | 7.68 | 6.63M |
| March 03, 2026 | 8.03 | 7.89 | 7.89 | 8.15 | 7.86 | 12.87M |
| March 02, 2026 | 8.38 | 8.02 | 8.02 | 8.48 | 8 | 19.33M |
| February 27, 2026 | 8.54 | 8.56 | 8.56 | 8.59 | 8.52 | 4.44M |
| February 26, 2026 | 8.65 | 8.58 | 8.58 | 8.69 | 8.56 | 5.25M |
| February 25, 2026 | 8.68 | 8.65 | 8.65 | 8.74 | 8.63 | 5.43M |
| February 24, 2026 | 8.6 | 8.7 | 8.7 | 8.75 | 8.59 | 7.66M |
| February 13, 2026 | 8.55 | 8.55 | 0 | 8.61 | 8.52 | 5.08M |
| February 12, 2026 | 8.62 | 8.52 | 0 | 8.64 | 8.47 | 5.04M |
| February 11, 2026 | 8.63 | 8.6 | 0 | 8.66 | 8.58 | 3.97M |
| February 10, 2026 | 8.58 | 8.63 | 0 | 8.67 | 8.51 | 5.89M |
| February 09, 2026 | 8.59 | 8.58 | 0 | 8.59 | 8.5 | 6.54M |
| February 06, 2026 | 8.42 | 8.44 | 0 | 8.51 | 8.39 | 5.97M |
| February 05, 2026 | 8.41 | 8.4 | 0 | 8.49 | 8.39 | 5.14M |
| February 04, 2026 | 8.35 | 8.44 | 0 | 8.45 | 8.31 | 6.17M |
| February 03, 2026 | 8.38 | 8.35 | 0 | 8.39 | 8.3 | 5.36M |
| February 02, 2026 | 8.39 | 8.3 | 0 | 8.45 | 8.29 | 6.63M |
| January 30, 2026 | 8.44 | 8.4 | 0 | 8.5 | 8.34 | 7.14M |
| January 29, 2026 | 8.5 | 8.46 | 0 | 8.61 | 8.4 | 7.82M |
| January 28, 2026 | 8.79 | 8.55 | 0 | 8.83 | 8.53 | 10.5M |
| January 27, 2026 | 8.89 | 8.81 | 0 | 8.9 | 8.61 | 7.64M |
| January 26, 2026 | 9.03 | 8.9 | 0 | 9.03 | 8.8 | 8.97M |
| January 23, 2026 | 9.01 | 9.04 | 0 | 9.05 | 8.97 | 6.15M |
| January 22, 2026 | 8.93 | 9.02 | 0 | 9.03 | 8.9 | 8.52M |
| January 21, 2026 | 8.87 | 8.92 | 0 | 8.93 | 8.79 | 6.24M |
| January 20, 2026 | 8.92 | 8.9 | 0 | 8.98 | 8.85 | 7.33M |
| January 19, 2026 | 8.76 | 8.91 | 0 | 8.92 | 8.75 | 7.33M |
| January 16, 2026 | 8.82 | 8.79 | 0 | 8.87 | 8.72 | 7.19M |
| January 15, 2026 | 8.8 | 8.81 | 0 | 8.83 | 8.72 | 7.72M |
| January 14, 2026 | 8.88 | 8.85 | 0 | 8.96 | 8.73 | 13.51M |
| January 13, 2026 | 9.1 | 8.88 | 0 | 9.12 | 8.87 | 14.58M |
| January 12, 2026 | 8.9 | 9.1 | 0 | 9.1 | 8.86 | 14.22M |
| January 09, 2026 | 8.88 | 8.9 | 0 | 8.94 | 8.83 | 9.18M |
| January 08, 2026 | 8.75 | 8.88 | 0 | 8.89 | 8.72 | 8.56M |
| January 07, 2026 | 8.82 | 8.75 | 0 | 8.85 | 8.71 | 7.94M |
| January 06, 2026 | 8.68 | 8.85 | 0 | 8.85 | 8.64 | 10.45M |
| January 05, 2026 | 8.6 | 8.68 | 0 | 8.69 | 8.56 | 6.87M |
| December 31, 2025 | 8.6 | 8.6 | 0 | 8.63 | 8.49 | 5.55M |