Shenzhen - Delayed Quote CNY

Shenzhen Silver Basis Technology Co., Ltd. (002786.SZ)

8.98
-0.27
(-2.92%)
At close: May 30 at 3:04:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 30, 20259.249.248.978.988.988,703,400
May 29, 20259.059.269.019.259.257,575,100
May 28, 20259.199.249.049.059.055,662,800
May 27, 20259.139.209.079.189.185,406,200
May 26, 20259.019.178.959.179.176,631,100
May 23, 20259.219.219.009.009.007,217,600
May 22, 20259.259.339.129.149.147,016,400
May 21, 20259.449.459.259.279.276,956,900
May 20, 20259.379.449.249.409.409,696,000
May 19, 20259.269.359.149.339.3311,664,300
May 16, 20259.009.238.989.129.126,990,300
May 15, 20259.219.229.019.069.067,893,900
May 14, 20259.159.269.089.219.2110,783,520
May 13, 20259.469.509.269.289.288,695,400
May 12, 20259.289.399.259.389.3810,510,500
May 9, 20259.309.389.209.269.2611,380,600
May 8, 20259.219.449.159.359.3517,896,039
May 7, 20259.329.509.109.219.2126,683,739
May 6, 20258.749.088.749.089.0823,745,500
Apr 30, 20258.798.878.668.748.7429,914,200
Apr 29, 20258.058.878.058.878.8716,052,300
Apr 28, 20258.218.278.068.068.067,600,200
Apr 25, 20258.228.428.208.288.286,132,100
Apr 24, 20258.438.438.228.228.228,373,900
Apr 23, 20258.398.568.388.488.4810,589,639
Apr 22, 20258.358.408.278.338.335,749,600
Apr 21, 20258.228.368.178.348.345,338,101
Apr 18, 20258.208.278.118.238.234,864,001
Apr 17, 20258.088.328.088.198.196,854,000
Apr 16, 20258.378.418.058.168.167,866,700
Apr 15, 20258.428.478.298.418.416,893,000
Apr 14, 20258.358.508.358.418.419,890,000
Apr 11, 20258.108.338.058.258.2511,585,472
Apr 10, 20258.208.388.138.298.2912,970,282
Apr 9, 20257.568.087.088.038.0317,064,854
Apr 8, 20257.818.157.507.817.8116,492,200
Apr 7, 20258.508.508.098.098.099,353,718
Apr 3, 20258.899.088.888.998.997,102,518
Apr 2, 20259.089.159.039.059.055,142,600
Apr 1, 20259.279.279.079.099.096,729,800
Mar 31, 20259.109.168.889.169.1610,784,100
Mar 28, 20259.349.419.209.219.217,484,600
Mar 27, 20259.429.449.209.349.348,517,300
Mar 26, 20259.319.539.309.429.429,011,800
Mar 25, 20259.539.539.299.369.3612,790,800
Mar 24, 202510.1710.179.309.579.5728,026,300
Mar 21, 202510.6510.7510.1210.1810.1831,241,600
Mar 20, 202510.7311.0810.6310.8710.8732,656,400
Mar 19, 202510.5011.3810.3810.8310.8345,295,700
Mar 18, 202510.5410.7010.4710.4910.4913,862,300
Mar 17, 202510.5410.7310.4310.6110.6116,186,800
Mar 14, 202510.3910.5410.2610.5410.5414,237,874
Mar 13, 202510.8010.8010.3010.4010.4024,308,954
Mar 12, 202511.0511.0510.8010.8510.8529,682,206
Mar 11, 202510.5211.0310.3811.0311.0344,430,426
Mar 10, 202510.6710.6710.5110.6210.6215,778,146
Mar 7, 202510.7210.8010.5010.5410.5427,659,200
Mar 6, 202510.7910.9010.7010.8010.8037,430,646
Mar 5, 202510.9111.5510.7010.7910.7961,922,900
Mar 4, 202510.0211.0110.0211.0111.0123,016,700
Mar 3, 20259.9810.249.7110.0110.0115,171,400
Feb 28, 202510.2910.5310.0010.0010.0017,284,898
Feb 27, 202510.6810.7510.2010.3710.3721,440,798
Feb 26, 202510.4810.7510.4510.6610.6624,384,878
Feb 25, 202510.3910.6510.3110.4210.4220,385,533
Feb 24, 202510.6110.6810.4110.4910.4923,391,480
Feb 21, 202510.8010.8110.5510.7410.7428,746,274
Feb 20, 202510.8311.0610.6510.9210.9238,433,643
Feb 19, 202510.3011.5710.3011.0611.0656,996,831
Feb 18, 202510.9011.4210.5810.5910.5978,194,762
Feb 17, 202510.2810.5810.1310.5810.5831,677,800
Feb 14, 20259.829.909.559.629.6222,637,851
Feb 13, 20259.7910.389.759.979.9737,885,640
Feb 12, 20259.629.859.579.759.7513,260,100
Feb 11, 20259.819.839.589.609.6012,741,600
Feb 10, 20259.579.809.569.809.8015,100,411
Feb 7, 20259.399.689.389.569.5618,624,100
Feb 6, 20259.029.378.989.369.3613,544,610
Feb 5, 20258.949.108.889.089.0812,481,289
Jan 27, 20258.989.088.748.788.7811,644,819
Jan 24, 20259.039.128.889.089.0811,048,100
Jan 23, 20259.209.379.049.059.0512,553,200
Jan 22, 20259.299.329.069.129.1211,197,598
Jan 21, 20259.489.539.289.369.3610,690,654
Jan 20, 20259.459.589.309.489.4816,304,977
Jan 17, 20259.529.649.339.379.3727,821,673
Jan 16, 20259.8510.019.559.749.7445,141,134
Jan 15, 20259.209.279.109.199.1910,510,861
Jan 14, 20258.829.178.799.179.1713,677,664
Jan 13, 20258.528.808.398.758.758,322,200
Jan 10, 20259.019.098.718.728.7210,760,901
Jan 9, 20258.889.088.879.039.0310,553,561
Jan 8, 20258.878.988.608.938.9314,154,774
Jan 7, 20258.558.918.558.908.9013,870,472
Jan 6, 20258.448.708.298.548.5411,294,126
Jan 3, 20259.159.208.608.638.6314,578,900
Jan 2, 20259.259.459.029.109.1013,510,595
Dec 31, 20249.559.589.249.259.2510,772,852
Dec 30, 20249.849.869.519.539.5312,207,801
Dec 27, 20249.739.999.679.839.8312,836,000
Dec 26, 20249.689.819.669.739.7311,602,601
Dec 25, 202410.0910.109.669.749.7416,005,631
Dec 24, 202410.2610.379.9610.1710.1715,115,668
Dec 23, 202410.8410.8510.2310.2610.2617,037,700
Dec 20, 202410.8711.1010.7110.9110.9114,385,774
Dec 19, 202410.6810.8410.6510.7910.7910,999,433
Dec 18, 202410.8111.0210.5610.9010.9015,127,812
Dec 17, 202410.9711.1610.6610.7010.7016,043,302
Dec 16, 202411.4011.4311.0011.0811.0820,507,300
Dec 13, 202411.6811.6811.4311.4411.4417,903,000
Dec 12, 202411.8511.8511.5611.6811.6818,029,500
Dec 11, 202411.6611.8011.6111.7611.7618,138,362
Dec 10, 202412.0012.0311.7211.7611.7628,475,575
Dec 9, 202411.9011.9911.5611.6711.6721,112,300
Dec 6, 202412.1112.1711.8111.8611.8627,651,698
Dec 5, 202411.9812.3211.9812.0812.0836,027,371
Dec 4, 202411.8712.8211.7012.2312.2365,564,811
Dec 3, 202411.4712.4311.4412.1712.1776,951,606
Dec 2, 202411.1211.3011.0611.3011.3023,665,775
Nov 29, 202410.9211.2510.7211.1311.1326,232,792
Nov 28, 202410.9611.1510.7511.0211.0227,866,002
Nov 27, 202410.6110.7510.2110.7510.7521,243,246
Nov 26, 202410.9811.0710.6710.6710.6717,906,021
Nov 25, 202411.1211.3310.7911.0111.0120,318,488
Nov 22, 202411.1511.6311.0611.0911.0931,800,045
Nov 21, 202411.3311.4211.0911.2111.2122,258,774
Nov 20, 202411.2011.4811.0611.3411.3426,316,009
Nov 19, 202410.8111.1710.7311.1511.1525,653,859
Nov 18, 202411.3511.5610.7210.8110.8133,998,814
Nov 15, 202412.0612.2411.2011.4311.4340,634,200
Nov 14, 202412.8112.8212.1212.1512.1530,604,893
Nov 13, 202412.9613.2012.5112.8212.8239,899,084
Nov 12, 202414.1514.5013.0113.2513.2587,334,400
Nov 11, 202413.3814.1513.2514.1514.1548,438,184
Nov 8, 202413.1513.2112.8512.8612.8642,429,070
Nov 7, 202412.5913.3112.5113.0513.0550,825,051
Nov 6, 202413.1213.1612.7612.8812.8849,092,900
Nov 5, 202413.4513.6913.1113.2913.2965,473,903
Nov 4, 202412.4013.4112.2113.2513.2555,046,200
Nov 1, 202413.3213.3512.2512.5412.5460,443,812
Oct 31, 202412.8014.0912.7513.6113.6179,067,500
Oct 30, 202413.1213.5512.6613.0513.0573,471,200
Oct 29, 202413.8014.4013.7013.7013.70127,201,698
Oct 28, 202412.2113.4312.0713.4313.43116,525,485
Oct 25, 202412.4712.8611.9512.2112.21109,859,403
Oct 24, 202410.9412.0710.8112.0712.0779,727,284
Oct 23, 202410.8811.0910.7210.9710.9733,254,867
Oct 22, 202411.0311.2910.8110.9110.9139,666,487
Oct 21, 202411.3811.3811.0111.1111.1155,917,300
Oct 18, 202411.0512.0010.6611.4511.4577,162,647
Oct 17, 202411.5011.6511.2111.2911.2957,223,100
Oct 16, 202411.1112.2011.1111.6511.6563,716,902
Oct 15, 202411.7712.5611.6411.9711.97117,934,045
Oct 14, 202411.6211.6211.2511.6211.6262,743,603
Oct 11, 202411.1811.7710.5110.5610.5654,135,435
Oct 10, 202411.8512.2011.0011.6811.6881,117,156
Oct 9, 202411.3512.3610.7511.8211.82106,206,843
Oct 8, 202411.5211.5210.1911.5211.52106,850,643
Sep 30, 20249.7010.569.4910.4710.47103,108,933
Sep 27, 20249.309.869.199.639.6384,827,252
Sep 26, 20249.059.318.729.299.2972,293,440
Sep 25, 20249.029.509.029.099.0977,863,982
Sep 24, 20249.609.859.059.299.29100,656,752
Sep 23, 20249.3710.609.2810.0510.05131,406,474
Sep 20, 20248.679.648.599.649.64108,892,292
Sep 19, 20248.129.147.908.768.7694,535,380
Sep 18, 20247.988.737.498.318.3178,296,082
Sep 13, 20247.908.707.818.328.3287,749,962
Sep 12, 20247.898.297.857.947.9465,738,582
Sep 11, 20247.888.057.707.907.9063,510,900
Sep 10, 20248.058.547.678.188.18119,594,600
Sep 9, 20247.027.767.017.767.7651,502,852
Sep 6, 20247.237.467.057.057.0544,361,152
Sep 5, 20247.527.567.247.287.2861,221,020
Sep 4, 20246.817.526.777.527.5237,105,900
Sep 3, 20246.696.896.696.846.848,084,500
Sep 2, 20246.867.046.746.766.7613,522,600
Aug 30, 20246.726.976.706.876.8712,097,900
Aug 29, 20246.536.756.456.726.729,303,700
Aug 28, 20246.456.576.416.516.515,640,500
Aug 27, 20246.686.686.466.466.466,750,700
Aug 26, 20246.576.686.506.686.687,700,700
Aug 23, 20246.456.576.346.536.538,876,100
Aug 22, 20246.666.706.466.466.468,174,100
Aug 21, 20246.666.726.606.666.667,559,200
Aug 20, 20246.836.836.616.646.649,446,000
Aug 19, 20246.906.966.776.806.8011,784,900
Aug 16, 20247.107.236.966.976.9714,642,100
Aug 15, 20246.887.126.787.057.0513,950,600
Aug 14, 20246.866.976.826.886.888,069,000
Aug 13, 20246.786.866.706.856.858,098,300
Aug 12, 20246.946.986.786.826.829,148,700
Aug 9, 20247.097.146.946.946.949,877,600
Aug 8, 20247.237.286.957.037.0314,578,300
Aug 7, 20247.227.557.147.207.2020,486,700
Aug 6, 20247.207.297.087.197.199,914,900
Aug 5, 20247.317.477.087.087.0816,168,500
Aug 2, 20247.617.657.417.417.4122,487,900
Aug 1, 20247.498.097.487.687.6832,486,820
Jul 31, 20247.137.487.107.477.4714,497,500
Jul 30, 20247.127.197.047.147.148,800,050
Jul 29, 20247.157.176.997.107.109,324,900
Jul 26, 20246.907.116.887.097.0912,173,500
Jul 25, 20246.826.946.756.846.848,479,600
Jul 24, 20246.967.056.786.836.8310,543,000
Jul 23, 20247.067.197.007.007.0012,903,300
Jul 22, 20247.217.267.117.257.258,129,120
Jul 19, 20247.177.297.137.207.208,081,200
Jul 18, 20247.237.297.037.237.239,476,600
Jul 17, 20247.517.517.257.257.259,886,500
Jul 16, 20247.427.547.337.507.508,373,200
Jul 15, 20247.547.567.407.447.449,575,400
Jul 12, 20247.767.787.517.577.5712,805,600
Jul 11, 20247.457.737.387.707.7023,105,700
Jul 10, 20247.447.477.257.267.2614,776,936
Jul 9, 20247.367.557.167.547.5416,726,400
Jul 8, 20247.717.747.367.387.3814,168,500
Jul 5, 20247.627.767.417.697.6915,543,100
Jul 4, 20247.887.987.587.627.6219,447,231
Jul 3, 20248.128.197.857.887.8819,584,500
Jul 2, 20248.138.468.078.198.1928,592,400
Jul 1, 20248.098.157.798.048.0416,698,300
Jun 28, 20247.878.197.828.028.0223,097,900
Jun 27, 20248.328.357.957.977.9728,556,800
Jun 26, 20248.368.378.008.218.2141,053,880
Jun 25, 20247.678.327.588.328.3228,846,266
Jun 24, 20247.947.947.557.567.5611,627,780
Jun 21, 20248.108.117.877.927.927,951,600
Jun 20, 20248.358.378.008.008.0010,052,600
Jun 19, 20248.478.518.318.328.328,183,380
Jun 18, 20248.228.448.208.438.4310,951,700
Jun 17, 20248.228.288.158.228.228,240,800
Jun 14, 20248.298.308.098.218.219,547,200
Jun 13, 20248.368.498.268.298.2913,922,142
Jun 12, 20248.158.388.108.358.3515,358,242
Jun 11, 20248.028.057.718.018.0110,204,600
Jun 7, 20247.868.007.807.967.9614,754,566
Jun 6, 20248.188.267.637.767.7619,788,100
Jun 5, 20248.398.418.218.228.2212,486,900
Jun 4, 20248.478.638.298.408.4017,404,710
Jun 3, 20248.908.978.658.738.7312,387,100
May 31, 20248.909.068.858.968.9610,221,600
May 30, 20248.938.998.808.888.888,865,800