EODData

SHG, 603683: Shanghai Smith Adhesive New

19 May 2026
LAST:

27.99

CHANGE:
 0.39
OPEN:
27.60
HIGH:
28.30
ASK:
0.00
VOLUME:
7.38M
CHG(%):
1.41
PREV:
27.60
LOW:
27.40
BID:
0.00
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
19 May 2627.6028.3027.4027.997.38M
18 May 2628.1328.4627.3027.6010.41M
15 May 2627.8028.7327.7128.2810.08M
14 May 2628.3028.3827.5827.989.36M
13 May 2628.5729.1028.0028.4015.37M
12 May 2628.2328.6227.6228.5711.9M
11 May 2628.9929.2027.5528.2315.62M
08 May 2629.7430.0428.6528.9615.27M
07 May 2629.9830.3528.9029.7511.62M
06 May 2629.1930.2029.0329.6414.07M

PROFILE

Name:Shanghai Smith Adhesive New
About:Shanghai Smith Adhesive New Material Co.,Ltd engages in manufacture and sale of various adhesive tapes and adhesives in China. The company offers industrial materials, including masking, duct, rice paper, electronics, foam, aluminum foil, covering, double sided, and kraft paper tapes, as well as BOPP tapes; electronic materials, which comprise PET, blue film, transfer, conductive, PE foam, tissue, and fireproof paper tapes; and functional film materials, comprising anti-reflection, anti-glare, OCA optical, high temperature and polyurethane protective films, functional and antistatic AB glue. It also provides thermal management composites, which include synthetic graphite high thermal and graphene thermal conductive films; and specialty paper products, as well as solvent and waterborne acrylic pressure sensitive adhesives. The company offers its products under the Ginnva brand. Its products are used in consumer electronics, transportation, new energy batteries, architectural decoration, smart medical, office and home products, and household appliances. The company also exports its products. Shanghai Smith Adhesive New Material Co.,Ltd was founded in 2006 and is headquartered in Shanghai, China.
Sector:Basic Materials
Industry:Specialty Chemicals
Address:No.1569, Building 11, Shanghai, China, 201600
Website:https://www.smithcn.com
ISIN:CNE100002V77

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.

FUNDAMENTALS

Trailing P/E:114.65 
Forward P/E:79.06 
Price to Sales:3.75 
Price to Book:4.71 
Profit Margin:0.03 
Operating Margin:0.06 
Return on Assets:0.02 
Return on Equity:0.04 
Revenue:2.035B 
EBITDA:93.93M 
Shares:289.64M 
Market Cap:8.107B 

TECHNICAL INDICATORS

MA5:28.050.2%
MA10:28.542.0%
MA20:28.491.8%
MA50:27.282.6%
MA100:27.003.7%
MA200:26.774.6%
STO9:14.18 
STO14:14.18 
RSI14:47.48
WPR14:-81.86 
MTM14:0.09
ROC14:0.00 
ATR:1.15 
Week High:29.104.0%
Week Low:27.302.5%
Month High:30.358.4%
Month Low:27.104.6%
Year High:36.6130.8%
Year Low:13.50107.3%
Volatility:2.16 

RECENT SPLITS

Date Ratio
17 May 20221-1
31 May 20211-1

RECENT DIVIDENDS

Date Amount
01 Jul 2025$0.09
19 Jun 2024$0.03
07 Jun 2023$0.09
17 May 2022$0.06
31 May 2021$0.03
03 Jun 2020$0.07
04 Jul 2019$0.03