EODData

MEMBERSHIP REGISTER LOG IN

SHE, 300287: Beijing Philisense Tech

27 Oct 2026
LAST:

3.430

CHANGE:
 0.05		OPEN:
3.460		HIGH:
3.630		ASK:
0.000		VOLUME:
49.08M
CHG(%):
1.44		PREV:
3.480		LOW:
3.420		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
27 Oct 263.4603.6303.4203.43049.08M
26 Oct 263.4803.5203.4203.48028.4M
23 Oct 263.2503.5203.1703.49045.26M
22 Oct 263.4403.4503.2603.28025.44M
21 Oct 263.4303.4903.4103.43021.82M
20 Oct 263.3603.4303.3403.41017.23M
19 Oct 263.3403.4103.3103.36016.08M
16 Oct 263.4503.4903.3403.37020.25M
15 Oct 263.4503.5203.4103.42023.25M
14 Oct 263.5603.5703.5103.51016.94M

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.

  Download

FUNDAMENTALS

Trailing P/E:-31.91 
Forward P/E:6.26 
PEG Ratio:6.26 
Price to Sales:19.36 
Price to Book:5.34 
Profit Margin:-0.56 
Operating Margin:-0.54 
Return on Assets:-0.04 
Return on Equity:-0.14 
Revenue:264.72M 

TECHNICAL INDICATORS

MA5:3.420.2%
MA10:3.420.4%
MA20:3.501.9%
MA50:3.594.7%
MA100:3.656.3%
MA200:4.1922.3%
STO9:42.86
STO14:42.86
RSI14:46.24
WPR14:-50.00
MTM14:-0.01
ROC14:0.00 
ATR:0.14 
Week High:3.635.8%
Week Low:3.178.2%
Month High:3.635.8%
Month Low:3.1722.3%
Year High:6.0676.7%
Year Low:3.0313.2%
Volatility:16.63 

RECENT SPLITS

Date Ratio
23 Sep 201520-10
08 May 201520-10
13 Jun 201420-10
25 Jun 201315-10

RECENT DIVIDENDS

Date Amount
12 Jul 2018$0.06
24 Jul 2017$0.05
02 Jun 2016$0.03
08 May 2015$0.00
13 Jun 2014$0.00
25 Jun 2013$0.00