SHE, 300920 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, 300920: Zhejiang Runyang New Material Technology Co. Ltd.

29 Aug 2025

LAST: 52.35	CHANGE: 0.64	OPEN: 53.01	HIGH: 53.47	ASK: 0.00	VOLUME: 2.01M
LAST: 52.35	CHG(%): 1.21	PREV: 52.99	LOW: 51.93	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	53.01	53.47	51.93	52.35	2.01M
28 Aug 25	52.10	54.00	52.10	52.99	2.23M
27 Aug 25	54.77	55.57	52.53	52.62	2.48M
26 Aug 25	56.80	58.90	54.36	54.77	4.59M
25 Aug 25	59.43	62.76	57.73	58.40	5.58M
22 Aug 25	56.80	57.75	56.37	56.95	1.4M
21 Aug 25	57.08	57.88	56.08	56.80	2.49M
20 Aug 25	59.16	59.90	55.31	57.07	3.62M
19 Aug 25	59.66	60.20	58.18	59.90	2.03M
18 Aug 25	59.70	61.60	58.71	60.36	4.24M

COMPANY PROFILE

Name:	Zhejiang Runyang New Material Technology Co. Ltd.
About:	Zhejiang Runyang New Material Technology Co., Ltd. engages in the research and development, production, and sale of polyolefin foam materials in China and internationally. It offers electron irradiation cross-linked polyethylene (IXPE), including antibacterial enhanced series, popular series, and special series. The company's IXPE products are used as high-performance basic materials; and other products are used in home building decoration, car interior, baby products, sports and leisure, consumer electronics, household appliances, medical equipment, and other industries. Zhejiang Runyang New Material Technology Co., Ltd. was founded in 2012 and is based in Hangzhou, China.
Sector:	Basic Materials
Industry:	Chemicals
Address:	No. 800 Minhe Road, Building 1, Hangzhou, China, 313102
Website:	https://www.zj-runyang.com
ISIN:	CNE100004BB3

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:	335.00
DivYield:	0.00
Div/Share:	0.10
PtB:	4.84
PtS:	14.00
EBITDA:	45.48M
Shares:	100M
Market Cap:	5.235B

TECHNICAL INDICATORS

MA5:	54.23
MA10:	56.22
MA20:	56.72
MA50:	51.54
MA100:	43.21
MA200:	30.98
RSI14:	40.03
WPR14:	-100.00
MTM14:	-6.65
ROC14:	-0.11
ATR:	3.21
Week High:	62.76
Week Low:	51.93
Month High:	64.31
Month Low:	50.10
Year High:	64.31
Year Low:	12.23
Volatility:	5.53