SHE, 301382 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, 301382: Fengzhushou Co. Ltd. A

29 Aug 2025

LAST: 37.36	CHANGE: 0.79	OPEN: 37.49	HIGH: 37.97	ASK: 0.00	VOLUME: 11.99M
LAST: 37.36	CHG(%): 2.07	PREV: 38.15	LOW: 37.03	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	37.49	37.97	37.03	37.36	11.99M
28 Aug 25	37.49	38.45	35.82	38.15	21.59M
27 Aug 25	37.49	39.42	36.95	37.16	28.9M
26 Aug 25	37.49	39.00	36.48	38.82	31.03M
25 Aug 25	37.49	38.23	36.50	37.22	21.89M
22 Aug 25	37.49	37.55	36.81	37.09	14.77M
21 Aug 25	37.00	37.70	36.60	37.10	14.58M
20 Aug 25	36.82	37.24	36.20	37.12	16.29M
19 Aug 25	35.73	37.68	35.60	37.25	26.58M
18 Aug 25	34.63	36.35	34.63	35.96	21.28M

COMPANY PROFILE

Name:	Fengzhushou Co. Ltd. A
About:	Fengzhushou Co., Ltd. provides mobile assistant services and sells hardware in China. The company offers various digital commodity services including communication services, membership recharge, e-commerce shopping cards, vouchers/takeaway coupons, and other mobile applications; Internet card package customization and IoT traffic management platform; PaaS-enabled wireless transmission fusion scheduling product; cloud application; and CPE set-top box. It also develops base station, gateway, meter gas sensor, wireless circuit breaker, and smoke detector and sensor; and parking cloud platform for efficient parking/car search, parking space management, accurate billing, and self-service/non-inductive payment. The company was founded in 2011 and is headquartered in Guangzhou, China.
Sector:	Technology
Address:	No. 660 Huangpu Avenue Middle, Guangzhou, China
Website:	https://phone580.com
ISIN:	CNE100006285

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:	82.78
DivYield:	0.00
Div/Share:	0.08
PtB:	5.90
PtS:	5.96
EBITDA:	189.61M
Shares:	285.86M
Market Cap:	10.68B

TECHNICAL INDICATORS

MA5:	37.74
MA10:	37.32
MA20:	36.44
MA50:	36.32
MA100:	36.85
MA200:	36.52
STO9:	11.59
STO14:	61.13
RSI14:	56.58
WPR14:	-31.06
MTM14:	2.96
ROC14:	0.09
ATR:	1.58
Week High:	39.42
Week Low:	35.82
Month High:	39.42
Month Low:	31.61
Year High:	67.65
Year Low:	18.10
Volatility:	25.71