SHE, 300946 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, 300946: Hengerda New Materials (Fujian) Co. Ltd.

02 Sep 2025

LAST: 56.75	CHANGE: 1.73	OPEN: 55.18	HIGH: 58.99	ASK: 0.00	VOLUME: 6.96M
LAST: 56.75	CHG(%): 3.14	PREV: 55.02	LOW: 54.00	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
02 Sep 25	55.18	58.99	54.00	56.75	6.96M
01 Sep 25	55.18	55.80	53.80	55.02	2.87M
29 Aug 25	55.18	55.88	54.21	54.64	3.14M
28 Aug 25	56.81	57.88	52.98	55.25	6.51M
27 Aug 25	57.75	60.55	57.30	57.70	4.94M
26 Aug 25	59.01	59.59	57.80	57.97	4.01M
25 Aug 25	59.18	60.77	59.03	59.60	4.4M
22 Aug 25	56.81	61.93	56.81	59.50	6.4M
21 Aug 25	59.31	59.76	56.91	57.12	4.23M
20 Aug 25	59.71	60.98	58.55	59.31	4.71M

COMPANY PROFILE

Name:	Hengerda New Materials (Fujian) Co. Ltd.
About:	Hengerda New Materials (Fujian) Co., Ltd. engages in the research and development, production, and sale of metal cutting tools, intelligent numerical control equipment, and high precision rolling functional components in China and internationally. It offers die cutting tools, including rule die steel and steel rules; sawing tools comprising bi-metal, carbide, and wood working band saw blades; and intelligent equipment, such as high-speed band saw, circular saw, and cutting machines, as well as machine elements comprising linear guides. The company was formerly known as Hengda New Materials (Fujian) Co.,Ltd and changed its name to Hengerda New Materials (Fujian) Co., Ltd. in April 2022. Hengerda New Materials (Fujian) Co., Ltd. was founded in 1995 and is based in Putian, China.
Industry:	Metal Fabrication
Address:	No. 228, Tingdaowei, Putian, China, 351142
Website:	https://www.hengerda.com
ISIN:	CNE100004CB1

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:	116.67
DivYield:	0.00
Div/Share:	0.12
Price to Book:	7.74
Price to Sales:	16.34
EBITDA:	137.8M
Shares:	156.01M
Market Cap:	8.853B

TECHNICAL INDICATORS

MA5:	55.87
MA10:	57.29
MA20:	58.35
MA50:	52.95
MA100:	52.04
MA200:	40.86
STO9:	28.94
STO14:	28.94
RSI14:	45.08
WPR14:	-58.71
MTM14:	0.43
ROC14:	0.01
ATR:	3.02
Week High:	60.55
Week Low:	52.98
Month High:	69.95
Month Low:	49.59
Year High:	91.97
Year Low:	21.51
Volatility:	28.45