SHE, 301121 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, 301121: Chongqing VDL Electronics Co. Ltd. A

29 Aug 2025

LAST: 50.01	CHANGE: 1.91	OPEN: 48.00	HIGH: 50.92	ASK: 0.00	VOLUME: 7.51M
LAST: 50.01	CHG(%): 3.97	PREV: 48.10	LOW: 47.70	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	48.00	50.92	47.70	50.01	7.51M
28 Aug 25	46.66	48.99	46.20	48.10	6.19M
27 Aug 25	51.17	52.10	47.60	47.99	7.71M
26 Aug 25	47.55	52.33	47.49	50.40	10.6M
25 Aug 25	46.66	48.85	46.57	48.06	6.27M
22 Aug 25	46.66	47.80	46.15	46.93	4.69M
21 Aug 25	47.80	48.25	46.10	46.44	4.85M
20 Aug 25	49.30	49.50	46.83	48.14	7.03M
19 Aug 25	50.00	50.50	47.90	49.37	8.24M
18 Aug 25	45.33	50.69	44.56	50.27	14.33M

COMPANY PROFILE

Name:	Chongqing VDL Electronics Co. Ltd. A
About:	Chongqing VDL Electronics Co., Ltd. engages research and development, design, production, and sale of consumer rechargeable lithium-ion battery products in China. It offers rechargeable coin, square and cylindrical pouch, and pin shaped batteries used in medical and wearable sensors, smart watches, smart jewelry, Bluetooth earphones, wireless headsets, TWS charging cases, e-cigarettes, vape pens, wireless mice, fitness and pet trackers, sports cameras, smart pens/stylus, smart glasses and bands, and various other miniature smart devices in electronics industries. The company was founded in 2007 and is headquartered in Chongqing, China.
Address:	Building 1-4, Chongqing, China, 405401
Website:	https://www.gdvdl.com
ISIN:	CNE100005JM0

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:	65.18
DivYield:	0.01
Div/Share:	0.25
PtB:	2.78
PtS:	4.02
EBITDA:	117.11M
Shares:	98.83M
Market Cap:	4.942B

TECHNICAL INDICATORS

MA5:	48.91
MA10:	48.57
MA20:	45.88
MA50:	43.25
MA100:	42.21
MA200:	48.48
STO9:	60.61
STO14:	73.64
RSI14:	66.67
WPR14:	-5.68
MTM14:	6.27
ROC14:	0.14
ATR:	2.83
Week High:	52.33
Week Low:	46.15
Month High:	52.33
Month Low:	40.03
Year High:	75.00
Year Low:	31.41