SHE, 300539 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, 300539: Ningbo Henghe Mould Co Ltd

28 Aug 2025

LAST: 30.09	CHANGE: 1.08	OPEN: 29.00	HIGH: 30.78	ASK: 0.00	VOLUME: 18.71M
LAST: 30.09	CHG(%): 3.72	PREV: 29.01	LOW: 28.10	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	29.00	30.78	28.10	30.09	18.71M
27 Aug 25	29.83	30.29	28.95	29.01	12.74M
26 Aug 25	30.89	31.23	29.69	29.78	17.09M
25 Aug 25	31.32	32.21	30.69	31.36	21.89M
22 Aug 25	31.40	34.23	31.20	32.03	22.19M
21 Aug 25	32.74	33.92	31.03	31.46	19.84M
20 Aug 25	34.02	34.40	32.00	32.70	23.81M
19 Aug 25	32.97	37.00	31.64	35.50	32.93M
18 Aug 25	31.50	34.79	29.50	33.00	39.83M
15 Aug 25	25.98	30.46	25.18	30.46	40.37M

COMPANY PROFILE

Name:	Ningbo Henghe Mould Co Ltd
About:	Ningbo Henghe Precision Industry Co.,Ltd. engages in the research, development, design, manufacture, and sale of precision injection molds and precision components in China. The company offers injection molding products and metal parts. It also provides air purifier, electric toothbrush; smart sweeping robot; vacuum cleaner; and smart kitchen and smart home mite removal devices. In addition, the company provides automotive interior and exterior trims and parts; and precision automotive functional parts, and gear reducer. Further, it offers ultrasound, ophthalmology, ECG diagnostic, medical, and other inspection equipment. Additionally, the company provides harmonic and gear reducers, and other products; gears, plastic tailgates and plastic hoods, gearboxes, and actuators. The company's products are used in home appliances, automotive cockpits, engineering plastic lightweight applications and other fields. The company was formerly known as Ningbo Henghe Mould Co., Ltd. and changed its name to Ningbo Henghe Precision Industry Co.,Ltd. in May 2021. Ningbo Henghe Precision Industry Co.,Ltd. was founded in 1992 and is headquartered in Cixi, China.
Industry:	Metal Fabrication
Address:	No. 588, Xinxing Avenue, Cixi, China, 315301
Website:	https://www.mouldcenter.com
ISIN:	CNE100002CV3

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:	177.94
DivYield:	0.00
Div/Share:	0.14
PtB:	14.84
PtS:	10.90
EBITDA:	104.9M
Shares:	268.1M
Market Cap:	8.067B

TECHNICAL INDICATORS

MA5:	30.45
MA10:	31.54
MA20:	28.49
MA50:	21.16
MA100:	17.29
MA200:	15.14
STO9:	13.52
STO14:	40.53
RSI14:	58.19
WPR14:	-53.46
MTM14:	2.33
ROC14:	0.08
ATR:	3.11
Week High:	34.23
Week Low:	28.10
Month High:	37.00
Month Low:	22.30
Year High:	37.00
Year Low:	7.25