EODData

MEMBERSHIP REGISTER LOG IN

SHE, 300287: Beijing Philisense Tech

25 Jun 2026
LAST:

3.320

CHANGE:
 0.08		OPEN:
3.360		HIGH:
3.410		ASK:
0.000		VOLUME:
30.96M
CHG(%):
2.35		PREV:
3.400		LOW:
3.270		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
25 Jun 263.3603.4103.2703.32030.96M
24 Jun 263.5603.5703.3203.40043.08M
23 Jun 263.5403.7503.5303.61041.15M
22 Jun 263.5203.6203.3903.57035.83M
18 Jun 263.5103.5603.4503.53023.02M
17 Jun 263.6103.6103.4803.53026.24M
16 Jun 263.5503.6503.4903.64032.43M
15 Jun 263.5103.6003.5003.58030.31M
12 Jun 263.5403.5803.4603.48032.53M
11 Jun 263.6303.6303.4403.49032.46M

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

MA5:3.495.0%
MA10:3.525.9%
MA20:3.7011.5%
MA50:4.1224.2%
MA100:4.4634.4%
MA200:5.0351.4%
RSI14:27.73 
WPR14:-100.00 
MTM14:-0.54
ROC14:-0.14 
ATR:0.18 
Week High:3.7513.0%
Week Low:3.271.5%
Month High:4.3531.0%
Month Low:3.2751.4%
Year High:7.10113.9%
Year Low:3.271.5%

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