EODData

MEMBERSHIP REGISTER LOG IN

SHE, 300287: Beijing Philisense Tech

15 Jun 2026
LAST:

3.580

CHANGE:
 0.10		OPEN:
3.510		HIGH:
3.600		ASK:
0.000		VOLUME:
30.31M
CHG(%):
2.87		PREV:
3.480		LOW:
3.500		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
15 Jun 263.5103.6003.5003.58030.31M
12 Jun 263.5403.5803.4603.48032.53M
11 Jun 263.6303.6303.4403.49032.46M
10 Jun 263.7303.7903.6003.64025.11M
09 Jun 263.6903.7903.6703.76022.51M
08 Jun 263.7503.8503.6603.68026.35M
05 Jun 263.8503.9403.7303.86030.24M
04 Jun 263.9904.0003.8303.85027.14M
03 Jun 263.9404.0803.9304.02024.53M
02 Jun 264.0304.0503.9203.96019.03M

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

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

  Download

FUNDAMENTALS

Trailing P/E:-35.14 
Forward P/E:8.63 
PEG Ratio:8.63 
Price to Sales:15.50 
Price to Book:6.57 
Profit Margin:-0.40 
Operating Margin:-0.28 
Return on Assets:-0.05 
Return on Equity:-0.16 
Revenue:455.51M 

TECHNICAL INDICATORS

MA5:3.590.3%
MA10:3.734.2%
MA20:3.9911.4%
MA50:4.2318.1%
MA100:4.6028.4%
MA200:5.1142.8%
STO9:16.67 
STO14:12.82 
RSI14:25.76 
WPR14:-84.38 
MTM14:-0.54
ROC14:-0.13 
ATR:0.16 
Week High:3.857.5%
Week Low:3.444.1%
Month High:4.7432.4%
Month Low:3.4442.8%
Year High:7.1098.3%
Year Low:3.444.1%
Volatility:16.05 

RECENT SPLITS

Date Ratio
23 Sep 201520-10
08 May 201520-10
13 Jun 201420-10
25 Jun 201315-10

RECENT DIVIDENDS

Date Amount
12 Jul 2018$0.06
24 Jul 2017$0.05
02 Jun 2016$0.03
08 May 2015$0.00
13 Jun 2014$0.00
25 Jun 2013$0.00