SHG, 900943 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

SHG, 900943: Shanghai Kai Kai Industry Co Ltd B

04 Sep 2025

LAST: 0.5240	CHANGE: 0.00	OPEN: 0.5240	HIGH: 0.5260	ASK: 0.0000	VOLUME: 261.6K
LAST: 0.5240	CHG(%): 0.00	PREV: 0.5240	LOW: 0.5210	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	0.5240	0.5260	0.5210	0.5240	261.6K
03 Sep 25	0.5220	0.5270	0.5220	0.5240	265.1K
02 Sep 25	0.5260	0.5270	0.5230	0.5250	211.6K
01 Sep 25	0.5220	0.5270	0.5200	0.5250	222.7K
29 Aug 25	0.5290	0.5320	0.5200	0.5270	860K
28 Aug 25	0.5260	0.5300	0.5200	0.5280	409.1K
27 Aug 25	0.5290	0.5360	0.5250	0.5260	499.2K
26 Aug 25	0.5440	0.5450	0.5250	0.5370	1.36M
25 Aug 25	0.5390	0.5440	0.5330	0.5430	563.5K
22 Aug 25	0.5410	0.5450	0.5370	0.5400	405.2K

COMPANY PROFILE

Name:	Shanghai Kai Kai Industry Co Ltd B
About:	Shanghai Kai Kai Industry Company Limited engages in the production, distribution, and sale of pharmaceutical and clothing products in China. The company engages in the wholesale and retail of traditional Chinese and Western medicines; medical devices; reagents; consumables and diagnosis; and treatment services, etc. under the Shang Lei and Yunshang life brand, as well as produces Chinese patent medicine preparations under the Jing and Que brands. It is also involved in the wholesale and retail of sweaters, cardigans, and clothing series under the Kai Kai brand, as well as school uniforms under the Mangnessen brand. The company was founded in 1997 and is headquartered in Shanghai, China.
Address:	Building 3, Shanghai, China, 200040
Website:	https://www.chinesekk.com
ISIN:	CNE000000P04

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:	53.90
Price to Book:	1.62
Price to Sales:	0.35
EBITDA:	48.57M
Shares:	80M
Market Cap:	41.92M

TECHNICAL INDICATORS

MA5:	0.53
MA10:	0.53
MA20:	0.53
MA50:	0.52
MA100:	0.51
MA200:	0.53
RSI14:	48.78
WPR14:	-100.00
MTM14:	-0.01
ROC14:	-0.01
ATR:	0.01
Week High:	0.53
Week Low:	0.52
Month High:	0.55
Month Low:	0.51
Year High:	0.62
Year Low:	0.41
Volatility:	1.41