EODData

SHE, 300286: Acrel Co LTD

29 May 2026
LAST:

31.90

CHANGE:
 2.43
OPEN:
34.42
HIGH:
34.45
ASK:
0.00
VOLUME:
18.75M
CHG(%):
7.08
PREV:
34.33
LOW:
31.45
BID:
0.00
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
29 May 2634.4234.4531.4531.9018.75M
28 May 2633.8034.9033.4334.3316.69M
27 May 2635.4336.1833.7234.1325.3M
26 May 2631.8536.9031.6035.6537.8M
25 May 2632.9735.2031.7032.2742.66M
22 May 2626.5729.8526.2429.5124.62M
21 May 2627.9728.2825.9126.0521.09M
20 May 2626.0529.3126.0028.1126.49M
19 May 2624.9425.8524.5825.747.48M
18 May 2624.5825.4424.5324.936.81M

PROFILE

Name:Acrel Co LTD
About:Acrel Co.,Ltd. researches, develops, produces, and sells equipment and systems required for energy efficiency management of medium and low voltage for enterprise microgrids in China. The company offers energy management products, such as din rail energy, multifunction power, DC energy, wireless energy, and prepayment energy meter, as well as smart gateway; and power monitoring protection products, which include programmable smart meter, data center monitor device, PV/solar inverter energy meter, real-time temperature measuring devices, protection and residual current relay, temperature and humidity controller, smart motor protector, residual current relay, remote terminal unit, and KNX smart lighting control module. It also provides power sensors comprising current transformers, hall effect current sensors, and analog signal isolators, as well as AC current, power, and rogowski coil transducer; isolated distribution for medical and industrial IT; power quality management products, including active power filter and static Var generator related products. In addition, the company offers charging pile energy management system; wireless temperature, base station energy consumption, IDC precision distribution, and smart busway monitoring solutions; cloud platform for power IoT; photovoltaic system; smart motor control and protection; operation and maintenance cloud platform for substations; power monitoring system; energy management and energy efficiency system; medical isolation power supply system; split core current transformer; hall sensor solution; prepaid solution; prepayment cloud platform; WHD temperature and humidity controller; and smart lighting control system solutions. The company was incorporated in 2003 and is headquartered in Shanghai, China.
Address:No. 253 Yulv Road, Shanghai, China, 201801
Website:https://www.acrel.cn
ISIN:CNE100001FC8

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:26.89 
Forward P/E:21.26 
PEG Ratio:21.26 
Price to Sales:5.41 
Price to Book:2.56 
Profit Margin:0.19 
Operating Margin:0.24 
Return on Assets:0.05 
Return on Equity:0.11 
DivYield:0.02 
Div/Share:0.40 
Revenue:1.085B 
EBITDA:188.66M 
Shares:250.78M 
Market Cap:8.00B 

TECHNICAL INDICATORS

MA5:33.665.5%
MA10:30.265.4%
MA20:27.6915.2%
MA50:26.7519.2%
MA100:27.3716.6%
MA200:25.6424.4%
STO9:55.20
STO14:58.30
RSI14:65.06 
WPR14:-34.92
MTM14:6.36
ROC14:0.25 
ATR:2.38 
Week High:36.9015.7%
Week Low:26.2421.6%
Month High:36.9015.7%
Month Low:23.3324.4%
Year High:36.9015.7%
Year Low:20.7853.5%
Volatility:8.47 

RECENT SPLITS

Date Ratio
10 Apr 20181-1
27 Feb 201420-10
16 May 201220-10

RECENT DIVIDENDS

Date Amount
11 Sep 2025$0.10
27 May 2025$0.30
11 Sep 2024$0.10
07 May 2024$0.30
19 Apr 2023$0.20
05 May 2022$0.20
30 Apr 2021$0.20
17 Apr 2020$0.20
07 May 2019$0.20
10 Apr 2018$0.10