SHE, 002960 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

SHE, 002960: Jade Bird Fire Alarm

03 Sep 2025

LAST: 10.97	CHANGE: 0.10	OPEN: 10.88	HIGH: 11.16	ASK: 0.00	VOLUME: 16.61M
LAST: 10.97	CHG(%): 0.92	PREV: 10.87	LOW: 10.78	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	10.88	11.16	10.78	10.97	16.61M
02 Sep 25	11.12	11.19	10.73	10.87	14.8M
01 Sep 25	10.91	11.31	10.79	11.10	19.43M
29 Aug 25	10.51	11.40	10.38	10.87	31.83M
28 Aug 25	10.50	10.71	10.13	10.49	12.91M
27 Aug 25	10.81	10.84	10.43	10.43	11.03M
26 Aug 25	10.69	10.97	10.59	10.79	11.51M
25 Aug 25	10.67	10.82	10.64	10.78	12.21M
22 Aug 25	10.60	10.70	10.51	10.68	8.13M
21 Aug 25	10.59	10.75	10.48	10.59	10.84M

COMPANY PROFILE

Name:	Jade Bird Fire Alarm
About:	Jade Bird Fire Co., Ltd. develops, manufactures, and sells professional fire safety electronic products and fire safety systems in China and internationally. The company offers fire safety system products, including automatic fire alarm and linkage control; electricity fire safety system products, such as gas fire monitoring, automatic gas fire extinguishing, and gas detection and monitoring systems, as well as fire cloud platform. Its products are used in Zhongnanhai, the Beijing Olympic Games, the Shanghai World Expo, the Guangzhou Asian Games, Nanjing Youth Olympic Games, etc. The company was formerly known as Beida Jade Bird Universal Fire Alarm Device Co., Ltd and changed its name to Jade Bird Fire Co., Ltd. in November 2019. Jade Bird Fire Co., Ltd. was founded in 2001 and is headquartered in Beijing, China.
Industry:	Security & Protection Services
Address:	Beida Jade Bird Building, Beijing, China, 100871
Website:	https://www.jbufa.com
ISIN:	CNE100003N68

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	26.75
DivYield:	0.02
Div/Share:	0.17
Price to Book:	1.50
Price to Sales:	1.90
EBITDA:	580.78M
Shares:	869.32M
Market Cap:	9.536B

TECHNICAL INDICATORS

MA5:	10.86
MA10:	10.76
MA20:	10.61
MA50:	10.32
MA100:	10.53
MA200:	11.20
STO9:	55.67
STO14:	55.67
RSI14:	67.62
WPR14:	-19.40
MTM14:	0.45
ROC14:	0.04
ATR:	0.39
Week High:	11.40
Week Low:	10.13
Month High:	11.40
Month Low:	10.13
Year High:	14.61
Year Low:	8.76
Volatility:	7.51