SHE, 300865 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, 300865: Chengdu Dahongli Machinery Co Ltd

03 Sep 2025

LAST: 31.78	CHANGE: 1.24	OPEN: 33.39	HIGH: 33.39	ASK: 0.00	VOLUME: 1.86M
LAST: 31.78	CHG(%): 3.76	PREV: 33.02	LOW: 31.78	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	33.39	33.39	31.78	31.78	1.86M
02 Sep 25	32.78	33.58	31.82	33.02	3.11M
01 Sep 25	32.78	33.14	32.40	32.90	2.07M
29 Aug 25	32.78	33.08	32.31	32.34	2.14M
28 Aug 25	32.90	33.50	31.49	32.88	3.46M
27 Aug 25	34.19	34.47	32.78	32.87	3.98M
26 Aug 25	35.39	35.41	34.12	34.20	4.65M
25 Aug 25	35.39	35.83	34.82	35.48	4M
22 Aug 25	35.39	35.78	35.03	35.50	3.21M
21 Aug 25	36.43	36.80	35.35	35.62	4.91M

COMPANY PROFILE

Name:	Chengdu Dahongli Machinery Co Ltd
About:	Chengdu Dahongli Machinery Co.,Ltd. manufactures and sells sand, gravel, and mining equipment in China and internationally. Its products include gyratory crusher, single cylinder hydraulic cone crusher, multi-cylinder hydraulic cone crusher, jaw crusher, impact crusher, high pressure roller grinding machine, horizontal elliptical screen, vibrating sorting screen, spiral sand washing machine, tailings recovery machine, dewatering screen, vibrating feeder, pan feeder, belt conveyor, sand and gravel crushing station. The company was founded in 1988 and is headquartered in Chengdu, China.
Address:	No. 128, Gongye Road, Chengdu, China, 611330
Website:	https://www.dhljq.com
ISIN:	CNE100004793

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:	3,535.00
Price to Book:	3.95
Price to Sales:	8.96
EBITDA:	20.58M
Shares:	95.68M
Market Cap:	3.041B

TECHNICAL INDICATORS

MA5:	32.58
MA10:	33.66
MA20:	34.11
MA50:	33.10
MA100:	28.94
MA200:	26.86
RSI14:	35.57
WPR14:	-100.00
MTM14:	-2.32
ROC14:	-0.07
ATR:	1.46
Week High:	34.47
Week Low:	31.49
Month High:	37.74
Month Low:	31.49
Year High:	52.62
Year Low:	12.83
Volatility:	24.63