SHE, 002025 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, 002025: Guizhou Space Appliance Co Ltd

05 Sep 2025

LAST: 49.82	CHANGE: 0.32	OPEN: 49.30	HIGH: 50.65	ASK: 0.00	VOLUME: 5.32M
LAST: 49.82	CHG(%): 0.65	PREV: 49.50	LOW: 48.80	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	49.30	50.65	48.80	49.82	5.32M
04 Sep 25	50.98	51.29	48.13	49.50	6.11M
03 Sep 25	53.46	53.95	51.22	51.33	5.92M
02 Sep 25	53.21	54.04	51.47	53.93	9.97M
01 Sep 25	54.00	54.20	53.04	53.24	6.19M
29 Aug 25	53.71	54.53	52.88	54.20	8.57M
28 Aug 25	52.81	54.00	52.50	53.84	11.39M
27 Aug 25	51.63	54.87	51.50	52.34	13.25M
26 Aug 25	52.52	52.60	51.44	51.60	6.13M
25 Aug 25	50.94	53.38	50.58	52.70	12.93M

COMPANY PROFILE

Name:	Guizhou Space Appliance Co Ltd
About:	Guizhou Space Appliance Co., LTD engages in the research and development, production, and sale of connectors, micro-motors and control components, relays, optoelectronic and optical communication devices, and cable assemblies in China. It also offers system integration and interconnection solutions, and implementation services. In addition, the company develops, produces, and sells cables, motors, secondary power supplies, telemetry and remote control equipment, and servo control systems. Its products are used in aerospace, aviation, electronics, communications, weapons, ships, rail transit, energy equipment, new energy vehicles, data centers, and other industries. The company was founded in 2001 and is headquartered in Guiyang, China.
Sector:	Technology
Industry:	Electronic Components
Address:	Guiyang Economic and Technological Development Zone, Guiyang, China, 550009
Website:	https://www.gzhtdq.com.cn
ISIN:	CNE000001KG0

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:	137.46
DivYield:	0.00
Div/Share:	0.23
Price to Book:	3.59
Price to Sales:	4.75
EBITDA:	283.78M
Shares:	455.43M
Market Cap:	22.689B

TECHNICAL INDICATORS

MA5:	51.56
MA10:	52.25
MA20:	51.43
MA50:	50.76
MA100:	50.47
MA200:	51.40
STO9:	5.96
STO14:	5.96
RSI14:	43.64
WPR14:	-93.19
MTM14:	-1.11
ROC14:	-0.02
ATR:	1.90
Week High:	54.53
Week Low:	48.13
Month High:	54.87
Month Low:	48.13
Year High:	65.70
Year Low:	42.85
Volatility:	12.39