Shenzhen Silver Basis Technology Co. Ltd. Class A 002786
SZSE · China · Consumer Services
CNY 7.56-0.03 (-0.40%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7.56 | -0.40% | CNY 7.62 | CNY 7.73 | CNY 7.56 | 5.07M |
| 2026-09-29 | CNY 7.59 | 0.00% | CNY 7.56 | CNY 7.69 | CNY 7.52 | 4.42M |
| 2026-09-28 | CNY 7.59 | -1.43% | CNY 7.70 | CNY 7.76 | CNY 7.53 | 4.91M |
| 2026-09-24 | CNY 7.70 | +0.39% | CNY 7.63 | CNY 7.74 | CNY 7.57 | 5.35M |
| 2026-09-23 | CNY 7.67 | -2.29% | CNY 7.89 | CNY 7.90 | CNY 7.66 | 6.65M |
| 2026-09-22 | CNY 7.85 | +0.51% | CNY 7.86 | CNY 8.00 | CNY 7.79 | 7.87M |
| 2026-09-21 | CNY 7.81 | -1.01% | CNY 7.86 | CNY 7.90 | CNY 7.78 | 11.89M |
| 2026-09-18 | CNY 7.89 | +5.06% | CNY 7.57 | CNY 8.10 | CNY 7.53 | 19.10M |
| 2026-09-17 | CNY 7.51 | +1.49% | CNY 7.38 | CNY 7.53 | CNY 7.32 | 5.56M |
| 2026-09-16 | CNY 7.40 | +1.51% | CNY 7.26 | CNY 7.41 | CNY 7.20 | 5.90M |
| 2026-09-15 | CNY 7.29 | -5.32% | CNY 7.60 | CNY 7.66 | CNY 7.28 | 11.06M |
| 2026-09-14 | CNY 7.70 | +1.99% | CNY 7.50 | CNY 7.70 | CNY 7.44 | 5.31M |
| 2026-09-11 | CNY 7.55 | -2.08% | CNY 7.67 | CNY 7.67 | CNY 7.45 | 6.36M |
| 2026-09-10 | CNY 7.71 | -1.41% | CNY 7.81 | CNY 7.81 | CNY 7.68 | 4.11M |
| 2026-09-09 | CNY 7.82 | -1.88% | CNY 7.99 | CNY 7.99 | CNY 7.77 | 6.66M |
| 2026-09-08 | CNY 7.97 | 0.00% | CNY 7.96 | CNY 8.02 | CNY 7.90 | 4.76M |
| 2026-09-07 | CNY 7.97 | +0.50% | CNY 7.91 | CNY 8.02 | CNY 7.88 | 5.29M |
| 2026-09-04 | CNY 7.93 | -1.49% | CNY 8.08 | CNY 8.11 | CNY 7.88 | 6.81M |
| 2026-09-03 | CNY 8.05 | -0.86% | CNY 8.15 | CNY 8.18 | CNY 7.98 | 6.49M |
| 2026-09-02 | CNY 8.12 | +0.12% | CNY 8.06 | CNY 8.13 | CNY 8.00 | 5.97M |
| 2026-09-01 | CNY 8.11 | -0.37% | CNY 8.10 | CNY 8.22 | CNY 8.05 | 6.87M |
| 2026-08-31 | CNY 8.14 | +1.50% | CNY 7.94 | CNY 8.15 | CNY 7.81 | 9.57M |
| 2026-08-28 | CNY 8.02 | +0.12% | CNY 8.01 | CNY 8.03 | CNY 7.95 | 5.74M |
| 2026-08-27 | CNY 8.01 | 0.00% | CNY 7.98 | CNY 8.05 | CNY 7.88 | 7.61M |
| 2026-08-26 | CNY 8.01 | -0.62% | CNY 8.06 | CNY 8.17 | CNY 7.98 | 8.51M |
| 2026-08-25 | CNY 8.06 | +1.77% | CNY 7.90 | CNY 8.07 | CNY 7.84 | 9.12M |
| 2026-08-24 | CNY 7.92 | +2.19% | CNY 7.82 | CNY 7.93 | CNY 7.70 | 10.57M |
| 2026-08-21 | CNY 7.75 | +1.97% | CNY 7.56 | CNY 7.80 | CNY 7.45 | 7.86M |
| 2026-08-20 | CNY 7.60 | +2.15% | CNY 7.47 | CNY 7.63 | CNY 7.46 | 5.57M |
| 2026-08-19 | CNY 7.44 | -3.75% | CNY 7.74 | CNY 7.74 | CNY 7.44 | 7.61M |
| 2026-08-18 | CNY 7.73 | -1.02% | CNY 7.78 | CNY 7.80 | CNY 7.68 | 5.61M |
| 2026-08-17 | CNY 7.81 | +0.39% | CNY 7.78 | CNY 7.82 | CNY 7.70 | 5.07M |
| 2026-08-14 | CNY 7.78 | -0.13% | CNY 7.79 | CNY 7.85 | CNY 7.71 | 5.17M |
| 2026-08-13 | CNY 7.79 | -1.39% | CNY 7.88 | CNY 7.95 | CNY 7.77 | 6.02M |
| 2026-08-12 | CNY 7.90 | +1.02% | CNY 7.80 | CNY 7.91 | CNY 7.78 | 7.31M |
| 2026-08-11 | CNY 7.82 | -0.26% | CNY 7.85 | CNY 7.87 | CNY 7.68 | 5.83M |
| 2026-08-10 | CNY 7.84 | +2.08% | CNY 7.68 | CNY 7.87 | CNY 7.56 | 7.44M |
| 2026-08-07 | CNY 7.68 | -0.65% | CNY 7.68 | CNY 7.75 | CNY 7.54 | 6.34M |
| 2026-08-06 | CNY 7.73 | 0.00% | CNY 7.68 | CNY 7.79 | CNY 7.60 | 7.46M |
| 2026-08-05 | CNY 7.73 | +0.65% | CNY 7.68 | CNY 7.77 | CNY 7.64 | 7.83M |
| 2026-08-04 | CNY 7.68 | +0.52% | CNY 7.68 | CNY 7.68 | CNY 7.60 | 6.67M |
| 2026-08-03 | CNY 7.64 | +3.24% | CNY 7.43 | CNY 7.64 | CNY 7.39 | 7.88M |
| 2026-07-31 | CNY 7.40 | +2.07% | CNY 7.46 | CNY 7.54 | CNY 7.38 | 8.53M |
| 2026-07-30 | CNY 7.25 | -2.16% | CNY 7.32 | CNY 7.48 | CNY 7.21 | 7.17M |
| 2026-07-29 | CNY 7.41 | +1.09% | CNY 7.37 | CNY 7.49 | CNY 7.32 | 7.44M |
| 2026-07-28 | CNY 7.33 | +0.83% | CNY 7.20 | CNY 7.50 | CNY 7.20 | 10.49M |
| 2026-07-27 | CNY 7.27 | +3.86% | CNY 6.98 | CNY 7.28 | CNY 6.93 | 9.55M |
| 2026-07-24 | CNY 7.00 | -3.31% | CNY 7.11 | CNY 7.17 | CNY 6.98 | 7.38M |
| 2026-07-23 | CNY 7.24 | +2.40% | CNY 7.07 | CNY 7.24 | CNY 7.03 | 8.34M |
| 2026-07-22 | CNY 7.07 | -3.55% | CNY 7.22 | CNY 7.29 | CNY 7.02 | 11.38M |
| 2026-07-21 | CNY 7.33 | -4.56% | CNY 7.66 | CNY 7.70 | CNY 6.93 | 19.80M |
| 2026-07-20 | CNY 7.68 | -0.13% | CNY 7.76 | CNY 7.92 | CNY 7.55 | 14.81M |
| 2026-07-17 | CNY 7.69 | -2.66% | CNY 7.97 | CNY 8.04 | CNY 7.60 | 14.81M |
| 2026-07-16 | CNY 7.90 | -1.99% | CNY 7.98 | CNY 8.05 | CNY 7.83 | 20.34M |
| 2026-07-15 | CNY 8.06 | +9.96% | CNY 7.69 | CNY 8.06 | CNY 7.55 | 21.80M |
| 2026-07-14 | CNY 7.33 | +1.66% | CNY 7.21 | CNY 7.35 | CNY 7.14 | 5.41M |
| 2026-07-13 | CNY 7.21 | -5.01% | CNY 7.59 | CNY 7.59 | CNY 7.20 | 9.20M |
| 2026-07-10 | CNY 7.59 | +0.40% | CNY 7.56 | CNY 7.77 | CNY 7.48 | 7.62M |
| 2026-07-09 | CNY 7.56 | +0.13% | CNY 7.55 | CNY 7.58 | CNY 7.31 | 7.38M |
| 2026-07-08 | CNY 7.55 | -1.31% | CNY 7.78 | CNY 7.85 | CNY 7.45 | 8.63M |
| 2026-07-07 | CNY 7.65 | -2.05% | CNY 7.81 | CNY 7.91 | CNY 7.62 | 7.45M |
| 2026-07-06 | CNY 7.81 | -4.17% | CNY 8.10 | CNY 8.19 | CNY 7.75 | 14.53M |
| 2026-07-03 | CNY 8.15 | +4.35% | CNY 7.90 | CNY 8.19 | CNY 7.75 | 16.79M |
| 2026-07-02 | CNY 7.81 | +0.13% | CNY 7.71 | CNY 8.11 | CNY 7.63 | 13.83M |
| 2026-07-01 | CNY 7.80 | -0.76% | CNY 7.74 | CNY 7.92 | CNY 7.70 | 12.22M |
| 2026-06-30 | CNY 7.86 | +4.66% | CNY 7.56 | CNY 7.96 | CNY 7.43 | 16.45M |
| 2026-06-29 | CNY 7.51 | -1.57% | CNY 7.63 | CNY 7.67 | CNY 7.23 | 13.25M |
| 2026-06-26 | CNY 7.63 | -0.52% | CNY 7.67 | CNY 7.76 | CNY 7.47 | 11.06M |
| 2026-06-25 | CNY 7.67 | +0.52% | CNY 7.68 | CNY 7.86 | CNY 7.61 | 12.19M |
| 2026-06-24 | CNY 7.63 | -5.57% | CNY 8.07 | CNY 8.07 | CNY 7.47 | 17.39M |
| 2026-06-23 | CNY 8.08 | +1.00% | CNY 7.90 | CNY 8.22 | CNY 7.85 | 14.14M |
| 2026-06-22 | CNY 8.00 | -1.11% | CNY 8.24 | CNY 8.34 | CNY 7.76 | 16.22M |
| 2026-06-18 | CNY 8.09 | -4.15% | CNY 8.35 | CNY 8.36 | CNY 7.97 | 18.95M |
| 2026-06-17 | CNY 8.44 | +1.81% | CNY 8.19 | CNY 8.48 | CNY 8.18 | 21.56M |
| 2026-06-16 | CNY 8.29 | +0.85% | CNY 8.20 | CNY 8.32 | CNY 8.07 | 15.24M |
| 2026-06-15 | CNY 8.22 | +0.98% | CNY 8.11 | CNY 8.39 | CNY 8.09 | 16.22M |
| 2026-06-12 | CNY 8.14 | -2.16% | CNY 8.45 | CNY 8.61 | CNY 8.09 | 18.64M |
| 2026-06-11 | CNY 8.32 | -1.19% | CNY 8.31 | CNY 8.47 | CNY 8.09 | 16.02M |
| 2026-06-10 | CNY 8.42 | -1.75% | CNY 8.49 | CNY 8.75 | CNY 8.30 | 21.34M |
| 2026-06-09 | CNY 8.57 | -0.46% | CNY 8.78 | CNY 8.79 | CNY 8.40 | 20.39M |
| 2026-06-08 | CNY 8.61 | -2.49% | CNY 8.67 | CNY 9.08 | CNY 8.51 | 32.35M |
| 2026-06-05 | CNY 8.83 | +9.96% | CNY 8.00 | CNY 8.83 | CNY 7.68 | 39.34M |
| 2026-06-04 | CNY 8.03 | +0.25% | CNY 8.01 | CNY 8.37 | CNY 7.94 | 14.53M |
| 2026-06-03 | CNY 8.01 | -1.72% | CNY 8.08 | CNY 8.22 | CNY 7.95 | 15.67M |
| 2026-06-02 | CNY 8.15 | -2.98% | CNY 8.38 | CNY 8.40 | CNY 8.06 | 20.63M |
| 2026-06-01 | CNY 8.40 | -0.12% | CNY 8.24 | CNY 8.48 | CNY 8.12 | 17.33M |
| 2026-05-29 | CNY 8.41 | -2.89% | CNY 8.52 | CNY 9.25 | CNY 8.34 | 28.35M |
| 2026-05-28 | CNY 8.66 | -7.48% | CNY 9.28 | CNY 9.28 | CNY 8.53 | 36.34M |
| 2026-05-27 | CNY 9.36 | -1.47% | CNY 9.22 | CNY 9.40 | CNY 9.11 | 36.39M |
| 2026-05-26 | CNY 9.50 | +5.56% | CNY 8.91 | CNY 9.70 | CNY 8.81 | 55.43M |