SHE, 300272 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, 300272: Shanghai Canature Environmental

05 Sep 2025

LAST: 6.700	CHANGE: 0.18	OPEN: 6.560	HIGH: 6.710	ASK: 0.000	VOLUME: 16.48M
LAST: 6.700	CHG(%): 2.76	PREV: 6.520	LOW: 6.530	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	6.560	6.710	6.530	6.700	16.48M
04 Sep 25	6.490	6.590	6.420	6.520	13.84M
03 Sep 25	6.650	6.700	6.470	6.490	15.75M
02 Sep 25	6.660	6.690	6.450	6.640	16.64M
01 Sep 25	6.640	6.720	6.560	6.690	12.77M
29 Aug 25	6.630	6.710	6.620	6.630	12.76M
28 Aug 25	6.730	6.820	6.440	6.670	24.48M
27 Aug 25	7.000	7.100	6.700	6.710	29.82M
26 Aug 25	6.860	7.090	6.820	7.010	30.2M
25 Aug 25	6.810	6.850	6.720	6.770	14.43M

COMPANY PROFILE

Name:	Shanghai Canature Environmental
About:	Canature Health Technology Co., Ltd. engages in the research, development, manufacture, production of residential water treatment products in China, the Middle East, Europe, rest of Asia, North America, and internationally. Its products include whole-house water purifiers and softeners, commercial purified water dispensers, membrane reverse osmosis water purifiers, multi-way control valves, composite material pressure vessels, and membrane elements. The company was formerly known as Shanghai Canature Environmental Products Co., Ltd. and changed its name to Canature Health Technology Co., Ltd. in July 2018. Canature Health Technology Co., Ltd. was founded in 2001 and is headquartered in Shanghai, China.
Industry:	Pollution & Treatment Controls
Address:	No. 518, Chuanda Road, Shanghai, China, 201299
Website:	https://www.canature.com
ISIN:	CNE1000018L9

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:	45.33
DivYield:	0.02
Div/Share:	0.16
Price to Book:	3.24
Price to Sales:	2.36
EBITDA:	220.41M
Shares:	593.72M
Market Cap:	3.978B

TECHNICAL INDICATORS

MA5:	6.61
MA10:	6.68
MA20:	6.77
MA50:	6.85
MA100:	6.51
MA200:	6.40
STO9:	34.43
STO14:	34.43
RSI14:	49.69
WPR14:	-59.62
MTM14:	-0.29
ROC14:	-0.04
ATR:	0.22
Week High:	6.72
Week Low:	6.42
Month High:	7.40
Month Low:	6.42
Year High:	7.80
Year Low:	4.70
Volatility:	7.29