SHE, 000638 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, 000638: Vanfund Urban Investment & Development Co Ltd

29 Aug 2025

LAST: 4.890	CHANGE: 0.14	OPEN: 4.720	HIGH: 4.980	ASK: 0.000	VOLUME: 22.81M
LAST: 4.890	CHG(%): 2.95	PREV: 4.750	LOW: 4.570	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	4.720	4.980	4.570	4.890	22.81M
28 Aug 25	4.730	4.890	4.570	4.750	18M
27 Aug 25	4.790	4.890	4.680	4.720	21.28M
26 Aug 25	4.430	4.660	4.420	4.660	15.22M
25 Aug 25	4.470	4.540	4.390	4.440	9.57M
22 Aug 25	4.480	4.540	4.450	4.490	8.05M
21 Aug 25	4.610	4.670	4.450	4.490	12.41M
20 Aug 25	4.480	4.620	4.470	4.580	8.67M
19 Aug 25	4.450	4.530	4.370	4.480	11.64M
18 Aug 25	4.340	4.470	4.340	4.440	11.55M

COMPANY PROFILE

Name:	Vanfund Urban Investment & Development Co Ltd
About:	Vanfund Urban Investment and Development Co., Ltd. engages in business related to military and agricultural industry in China. The company offers integrated circuits and modules for use in advanced radar, high-power semiconductor integrated circuits, aerospace, satellite communications, lasers, and other aerospace and military industries; and rice under the Chongmi brand. In addition, it is involved in the research and development, and production of vaccines; post-vaccination immune effect evaluation activities; real estate development; sales of agricultural and sideline products; provision of Leasing and business services; and grain processing and sales business. The company was formerly known as Vanfund Real Estate Co., Ltd. and changed its name to Vanfund Urban Investment and Development Co., Ltd. in April 2013. Vanfund Urban Investment and Development Co., Ltd. was founded in 1993 and is based in Beijing, China.
Sector:	Healthcare
Address:	China Intl Science & Tech Exhibition Ctr, Beijing, China, 100029
Website:	https://www.vanfund.cn
ISIN:	CNE0000008Y5

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:	149.00
PtB:	9.48
PtS:	2.99
EBITDA:	795.7K
Shares:	311.39M
Market Cap:	1.523B

TECHNICAL INDICATORS

MA5:	4.69
MA10:	4.59
MA20:	4.39
MA50:	4.44
MA100:	4.41
MA200:	4.80
STO9:	83.33
STO14:	88.00
RSI14:	87.04
MTM14:	0.66
ROC14:	0.16
ATR:	0.20
Week High:	4.98
Week Low:	4.39
Month High:	4.98
Month Low:	3.93
Year High:	6.56
Year Low:	2.96