SHE, 002265 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, 002265: Yunnan Xiyi Industrial Co Ltd

29 Aug 2025

LAST: 40.76	CHANGE: 1.96	OPEN: 38.30	HIGH: 41.00	ASK: 0.00	VOLUME: 66.93M
LAST: 40.76	CHG(%): 5.05	PREV: 38.80	LOW: 37.81	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	38.30	41.00	37.81	40.76	66.93M
28 Aug 25	36.35	39.33	35.03	38.80	48.7M
27 Aug 25	37.84	38.00	36.64	36.69	30.15M
26 Aug 25	39.11	39.14	37.75	37.84	34.61M
25 Aug 25	38.98	39.77	38.70	39.15	34.2M
22 Aug 25	37.44	39.25	37.29	38.97	35.15M
21 Aug 25	39.12	39.49	38.27	38.31	32.21M
20 Aug 25	39.40	40.80	39.14	39.62	36.81M
19 Aug 25	40.70	40.70	39.15	39.60	42.43M
18 Aug 25	39.41	41.50	39.01	40.93	54.96M

COMPANY PROFILE

Name:	Yunnan Xiyi Industrial Co Ltd
About:	Jianshe Industry Group (Yunnan) Co., Ltd., together with its subsidiaries, engages in the research and development, production, and sale of military and civilian products in China and internationally. The company offers military products, including full-caliber firearms and light weapons equipment. It also provides civilian products comprising automotive steering systems, automotive connecting rods, transmission systems, braking systems, precision forging products, and other automotive parts, as well as civilian guns. In addition, the company offers anti-terrorism and riot control products, training systems, optoelectronic information fusion equipment, titanium alloy products, and powder metallurgy products. Further, it provides new surface coatings. The company was formerly known as Yunnan Xiyi Industry Co., Ltd. and changed its name to Jianshe Industry Group (Yunnan) Co., Ltd. in July 2023. Jianshe Industry Group (Yunnan) Co., Ltd. was founded in 1939 and is headquartered in Chongqing, China.
Industry:	Auto Parts
Address:	Huaxi Industrial Park, Chongqing, China, 400054
Website:	https://jianshe.csgc.com.cn
ISIN:	CNE100000CK0

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:	185.57
PtB:	10.97
PtS:	10.28
EBITDA:	356.12M
Shares:	1.033B
Market Cap:	42.107B

TECHNICAL INDICATORS

MA5:	38.65
MA10:	39.07
MA20:	40.43
MA50:	35.08
MA100:	28.24
MA200:	25.43
STO9:	94.43
STO14:	57.16
RSI14:	43.24
WPR14:	-34.25
MTM14:	-1.03
ROC14:	-0.02
ATR:	2.17
Week High:	41.00
Week Low:	35.03
Month High:	45.65
Month Low:	35.03
Year High:	45.65
Year Low:	7.87
Volatility:	81.69