SHE, 301059 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, 301059: Jinsanjiang (Zhaoqing) Silicon Material Company Limited

29 Aug 2025

LAST: 11.80	CHANGE: 0.15	OPEN: 11.65	HIGH: 11.88	ASK: 0.00	VOLUME: 4.02M
LAST: 11.80	CHG(%): 1.29	PREV: 11.65	LOW: 11.41	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	11.65	11.88	11.41	11.80	4.02M
28 Aug 25	11.90	11.99	11.07	11.65	4.49M
27 Aug 25	12.29	12.31	11.72	11.74	4.99M
26 Aug 25	12.14	12.38	12.05	12.24	3.66M
25 Aug 25	12.37	12.39	12.11	12.20	4.27M
22 Aug 25	12.53	12.55	12.26	12.27	3.6M
21 Aug 25	12.53	12.60	12.41	12.52	2.75M
20 Aug 25	12.33	12.50	12.24	12.47	2.58M
19 Aug 25	12.44	12.45	12.15	12.29	3.44M
18 Aug 25	12.22	12.37	12.20	12.25	3.19M

COMPANY PROFILE

Name:	Jinsanjiang (Zhaoqing) Silicon Material Company Limited
About:	Jinsanjiang (Zhaoqing) Silicon Material Company Limited engages in the research and development, production, and sale of precipitated silica. The company primarily offers silica dioxide for toothpaste. Its product portfolio includes ORASIL for oral care product, BACOSIL for industrial application, and FOMESIL for daily care products, as well as COMPSIL performance agents. The company also offers food anti-caking, paint matting, and oral cleaning solutions. Jinsanjiang (Zhaoqing) Silicon Material Company Limited was founded in 2003 and is based in Zhaoqing, China.
Sector:	Basic Materials
Industry:	Chemicals
Address:	No. 23, Yingbin Avenue, Zhaoqing, China
Website:	https://www.gz-silica.com
ISIN:	CNE100004RF0

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:	51.13
DivYield:	0.01
Div/Share:	0.17
PtB:	4.67
PtS:	6.86
EBITDA:	99.55M
Shares:	231.15M
Market Cap:	2.728B

TECHNICAL INDICATORS

MA5:	11.93
MA10:	12.14
MA20:	12.25
MA50:	11.96
MA100:	11.28
MA200:	11.28
STO9:	15.79
STO14:	14.42
RSI14:	31.98
WPR14:	-83.52
MTM14:	-0.69
ROC14:	-0.06
ATR:	0.37
Week High:	12.55
Week Low:	11.07
Month High:	12.69
Month Low:	11.07
Year High:	13.88
Year Low:	7.24
Volatility:	14.13