EODData

SHE, 300286: Acrel Co LTD

31 Jul 2026
LAST:

20.10

CHANGE:
 0.70
OPEN:
19.75
HIGH:
20.25
ASK:
0.00
VOLUME:
6.68M
CHG(%):
3.61
PREV:
19.40
LOW:
19.60
BID:
0.00
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
31 Jul 2619.7520.2519.6020.106.68M
30 Jul 2619.6519.9219.3119.404.82M
29 Jul 2619.2619.8519.0519.684.64M
28 Jul 2619.5019.7119.1319.244.68M
27 Jul 2619.3219.7719.1619.754.97M
24 Jul 2620.3320.3619.2319.468.15M
23 Jul 2619.2120.3819.1320.339.37M
22 Jul 2619.4519.9119.1219.368.22M
21 Jul 2618.8019.3617.6519.3010.38M
20 Jul 2618.7719.5018.3318.749.68M

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:25.75 
Forward P/E:15.12 
PEG Ratio:15.12 
Price to Sales:4.71 
Price to Book:2.28 
Profit Margin:0.18 
Operating Margin:0.20 
Return on Assets:0.04 
Return on Equity:0.09 
DivYield:0.02 
Div/Share:0.40 
Revenue:1.11B 
EBITDA:178.85M 
Shares:250.78M 
Market Cap:5.041B 

TECHNICAL INDICATORS

MA5:19.632.4%
MA10:19.542.9%
MA20:19.920.9%
MA50:25.3726.2%
MA100:26.0029.4%
MA200:25.7628.2%
STO9:75.44
STO14:86.27 
RSI14:50.51
WPR14:-11.56 
MTM14:0.01
ROC14:0.00 
ATR:0.99 
Week High:20.361.3%
Week Low:19.055.5%
Month High:24.5322.0%
Month Low:17.6528.2%
Year High:36.9083.6%
Year Low:17.6513.9%

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