The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
SHE, 000049: Shenzhen Desay Battery Technology Co Ltd
22 Aug 2025
LAST:
24.26
CHANGE:
0.04
OPEN:
24.13
HIGH:
24.33
ASK:
0.00
VOLUME:
6.73M
CHG(%):
0.17
PREV:
24.22
LOW:
24.05
BID:
0.00
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
22 Aug 25
24.13
24.33
24.05
24.26
6.73M
21 Aug 25
24.45
24.50
24.04
24.22
8.5M
20 Aug 25
23.87
24.71
23.80
24.45
10.19M
19 Aug 25
23.96
24.07
23.75
23.99
5.41M
18 Aug 25
23.77
24.20
23.73
23.97
8.17M
15 Aug 25
23.22
23.70
23.22
23.67
6.05M
14 Aug 25
23.70
23.78
23.20
23.34
5.96M
13 Aug 25
23.65
23.79
23.51
23.64
5.53M
12 Aug 25
23.80
23.80
23.48
23.65
5.57M
11 Aug 25
23.35
23.96
23.22
23.84
9.49M
COMPANY PROFILE
Name:
Shenzhen Desay Battery Technology Co Ltd
About:
Shenzhen Desay Battery Technology Co., Ltd., together with its subsidiaries, researches, designs, develops, produces, and sells lithium battery power management systems, energy storage cells, and related packaging integrated products in China and internationally. It is involved in the small and medium sized lithium battery power management system, and packaging integration; system-in-package; energy storage technology service; battery leasing; and large power and energy storage batteries businesses. The company also provides small and medium-sized mobile power management systems. It serves consumer electronics and power tool manufacturers. The company was formerly known as Shenzhen Worldsun Enterprise Co., Ltd. and changed its name to Shenzhen Desay Battery Technology Co., Ltd. in June 2005. Shenzhen Desay Battery Technology Co., Ltd. was founded in 1985 and is based in Shenzhen, China.
Sector:
Technology
Industry:
Electronic Components
Address:
Desay Technology Building, Shenzhen, China, 518057
Website:
https://www.desay.com/SzDesay/home.html
ISIN:
CNE0000000F1
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Jan 01, 0001
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
22.16
DivYield:
0.01
Div/Share:
0.33
PtB:
1.41
PtS:
0.44
EBITDA:
980.03M
Shares:
384.64M
Market Cap:
9.331B
TECHNICALS
MA5:
24.18
MA10:
23.90
MA20:
23.53
MA50:
22.87
MA100:
22.07
MA200:
23.19
STO9:
67.15
STO14:
70.78
RSI14:
70.89
WPR14:
-14.84
MTM14:
1.03
ROC14:
0.04
ATR:
0.43
Week High:
24.71
Week Low:
23.22
Month High:
24.71
Month Low:
22.66
Year High:
28.74
Year Low:
18.24
Volatility:
2.73