EODData

SHE, 002959: Bear Electric Appliance Co Ltd

09 Jan 2026
LAST:

43.67

CHANGE:
 0.69
OPEN:
43.00
HIGH:
43.76
ASK:
0.00
VOLUME:
2.3M
CHG(%):
1.61
PREV:
42.98
LOW:
42.92
BID:
0.00
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
09 Jan 2643.0043.7642.9243.672.3M
08 Jan 2642.8843.1042.6142.981.29M
07 Jan 2643.2943.2942.7342.881.29M
06 Jan 2642.7043.1642.5843.151.9M
05 Jan 2642.3042.6842.3042.681.55M
31 Dec 2542.2842.5441.7242.231.26M
30 Dec 2542.4042.4842.1142.111.2M
29 Dec 2542.7943.0442.3942.541.34M
26 Dec 2542.7542.9542.6042.781.12M
25 Dec 2543.0943.2442.7042.782.26M

PROFILE

Name:Bear Electric Appliance Co Ltd
About:Bear Electric Appliance Co.,Ltd. engages in the research, design, production, and sale of small household appliances in China and internationally. The company offers small kitchen appliances, including rice and electric cookers, hot pots, wall breaking machines, air fryers, dough guns and mixers, noodle pressing machines, yogurt makers, soymilk makers, electric kettles, water dispensers, steam ovens, egg boilers and beaters, electric lunch boxes, health pots, electric stew pots, folding water pumps, rice noodle roll machines, casseroles, meat grinders, toasters, shredders, and electric steam boilers; and small household appliances comprising electric fans, humidifiers, hot water dispensers, garment steamers, health cups, electric thermos, circulation and handheld fans, vacuum cleaners, electric heaters, and washing machines. It also provides personal care appliances, such as chiropractic massagers, wash your phones, wireless massagers, hair dryers, massage shoulder pillows, skin rejuvenation devices, skin care showers, hair straighteners, dressing mirrors, fascia guns, neck massagers, and water replenishment instruments; and baby products, including milk mixes, mixing machines, warmers, and shakers, as well as double pot milk mixers, rechargeable insulated bowls, breast pumps, BB pots, and milk powder boxes. Its products are used by children, young people, middle-aged, and elderly customers. The company also offers its products through online store. The company was founded in 2006 and is based in Foshan, China.
Address:No. 3, Fuxing Road, Foshan, China, 528322
Website:https://www.bears.com.cn
ISIN:CNE100003N27

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:18.85 
Forward P/E:14.96 
PEG Ratio:14.96 
Price to Sales:1.27 
Price to Book:2.27 
Profit Margin:0.07 
Operating Margin:0.08 
Return on Assets:0.06 
Return on Equity:0.13 
DivYield:0.02 
Div/Share:1.00 
Revenue:5.31B 
EBITDA:513.94M 
Shares:157.04M 
Market Cap:6.858B 

TECHNICAL INDICATORS

MA5:43.071.4%
MA10:42.782.1%
MA20:42.921.7%
MA50:44.131.0%
MA100:47.739.3%
MA200:47.258.2%
STO9:94.55 
STO14:80.00 
RSI14:57.49
WPR14:-16.13 
MTM14:-0.10
ROC14:0.00 
ATR:0.61 
Week High:43.760.2%
Week Low:42.303.2%
Month High:44.060.9%
Month Low:41.728.2%
Year High:56.4129.2%
Year Low:37.8915.3%
Volatility:6.77 

RECENT SPLITS

Date Ratio
10 Jun 20201-1

RECENT DIVIDENDS

Date Amount
26 Jun 2025$1.00
30 May 2024$1.20
30 May 2023$0.80
20 May 2022$0.60
18 Jun 2021$1.20