SHE, 301005 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, 301005: Essence Fastening Systems (Shanghai) Co. Ltd.

25 Aug 2025

LAST: 52.01	CHANGE: 1.92	OPEN: 50.41	HIGH: 52.39	ASK: 0.00	VOLUME: 13.05M
LAST: 52.01	CHG(%): 3.83	PREV: 50.09	LOW: 49.98	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
25 Aug 25	50.41	52.39	49.98	52.01	13.05M
22 Aug 25	50.41	50.50	49.22	50.09	6.32M
21 Aug 25	49.59	50.93	49.50	49.83	7.12M
20 Aug 25	51.38	51.98	49.68	50.32	9.34M
19 Aug 25	52.58	52.58	50.53	50.60	14.55M
18 Aug 25	53.72	54.36	51.88	53.10	20.18M
15 Aug 25	53.72	58.61	53.28	54.19	24.5M
14 Aug 25	56.45	56.89	51.10	51.59	19.19M
13 Aug 25	54.01	55.96	52.28	55.89	23.44M
12 Aug 25	55.88	58.50	53.70	54.32	29.32M

COMPANY PROFILE

Name:	Essence Fastening Systems (Shanghai) Co. Ltd.
About:	Essence Fastening Systems (Shanghai) Co., Ltd. engages in the research and development, production, and sale of high-strength and high-precision fasteners and special-shaped parts for automobile systems in China. The company offers automotive fasteners, special-shaped connectors, plastic functional parts and fasteners, and car exhaust systems, as well as fastening and connection of interior and exterior systems, such as car chassis, seats, lights, and rearview mirrors. Its products are mainly used in automotive power system turbocharging systems, new energy vehicle electronic control systems, and automotive shifting and parking control systems. It serves customers in the fields of electronics, household appliances, construction machinery, and other industries. The company was founded in 2001 and is based in Shanghai, China.
Address:	No. 39, Fengshuo Road, Shanghai, China, 201822
Website:	https://www.shchaojie.com.cn
ISIN:	CNE100004LG1

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:	626.13
DivYield:	0.00
Div/Share:	0.05
PtB:	8.81
PtS:	9.85
EBITDA:	55.34M
Shares:	134.27M
Market Cap:	6.983B

TECHNICALS

MA5:	50.57
MA10:	52.19
MA20:	48.59
MA50:	41.13
MA100:	36.70
MA200:	33.89
STO9:	24.83
STO14:	52.76
RSI14:	65.54
WPR14:	-34.49
MTM14:	7.37
ROC14:	0.17
ATR:	3.73
Week High:	54.36
Week Low:	49.22
Month High:	58.61
Month Low:	37.12
Year High:	58.61
Year Low:	21.35