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, 000930: Cofco Biochemical Anhui Co Ltd
28 Aug 2025
LAST:
6.220
CHANGE:
0.05
OPEN:
6.170
HIGH:
6.230
ASK:
0.000
VOLUME:
21.55M
CHG(%):
0.81
PREV:
6.170
LOW:
6.060
BID:
0.000
CHART
Period:
End of Day
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
28 Aug 25
6.170
6.230
6.060
6.220
21.55M
27 Aug 25
6.330
6.350
6.150
6.170
25.36M
26 Aug 25
6.320
6.370
6.270
6.330
21.78M
25 Aug 25
6.290
6.370
6.230
6.320
30.16M
22 Aug 25
6.270
6.280
6.170
6.270
28.52M
21 Aug 25
6.300
6.320
6.250
6.270
18.66M
20 Aug 25
6.290
6.300
6.220
6.300
20.52M
19 Aug 25
6.380
6.390
6.250
6.250
32.73M
18 Aug 25
6.170
6.400
6.150
6.380
45.81M
15 Aug 25
6.100
6.230
6.080
6.190
31.66M
COMPANY PROFILE
Name:
Cofco Biochemical Anhui Co Ltd
About:
COFCO Biotechnology Co., Ltd., together with its subsidiaries, engages in the processing and production of biochemical products in China. The company offers edible corn, special, waxy corn, and modified waxy corn starch; feed products, such as corn gluten meal, sprayed corn husk, corn germ meal, DDGS, fertilizer raw materials and glutamic acid residue; sweeteners comprising special syrup for frozen dough, compound fructose powder, maltodextrin, and fructose and glucose syrups; edible alcohol and fuel ethanol; and monosodium glutamate, anhydrous citric acid, potassium citrate, polylactic acid, phytosterols, and natural vitamin E. The company was formerly known as COFCO Biochemical (Anhui) Co., Ltd. and changed its name to COFCO Biotechnology Co., Ltd. in September 2019. COFCO Biotechnology Co., Ltd. was founded in 1998 and is based in Bengbu, China.
Sector:
Basic Materials
Industry:
Specialty Chemicals
Address:
No. 1 COFCO Avenue, Bengbu, China, 233010
Website:
https://www.cofcotech.com
ISIN:
CNE000000ZR7
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:
309.00
PtB:
1.10
PtS:
0.58
EBITDA:
570.83M
Shares:
1.856B
Market Cap:
11.547B
TECHNICAL INDICATORS
MA5:
6.26
MA10:
6.27
MA20:
6.10
MA50:
5.94
MA100:
5.76
MA200:
5.70
STO9:
21.74
STO14:
60.87
RSI14:
66.32
WPR14:
-36.36
MTM14:
0.28
ROC14:
0.05
ATR:
0.14
Week High:
6.37
Week Low:
6.06
Month High:
6.40
Month Low:
5.81
Year High:
6.45
Year Low:
4.42
Volatility:
2.85