SHE, 002768 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, 002768: Qingdao Gon Technology Co Ltd

05 Sep 2025

LAST: 47.61	CHANGE: 1.53	OPEN: 46.18	HIGH: 47.88	ASK: 0.00	VOLUME: 3.71M
LAST: 47.61	CHG(%): 3.32	PREV: 46.08	LOW: 45.80	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	46.18	47.88	45.80	47.61	3.71M
04 Sep 25	47.48	47.71	45.08	46.08	3.73M
03 Sep 25	47.50	48.49	47.15	47.55	3.76M
02 Sep 25	49.00	49.79	44.00	47.68	7.06M
01 Sep 25	50.28	51.72	47.81	48.80	7.99M
29 Aug 25	45.31	48.76	44.72	48.28	8.5M
28 Aug 25	45.75	45.99	43.90	45.38	6.47M
27 Aug 25	47.38	48.12	45.50	45.75	6.48M
26 Aug 25	47.40	48.16	46.70	47.70	4.19M
25 Aug 25	48.12	48.46	46.85	47.47	4.83M

COMPANY PROFILE

Name:	Qingdao Gon Technology Co Ltd
About:	Qingdao Gon Technology Co., Ltd. engages in the research and development, production, and sale of modified plastic particles and products, and functional plastic plates in China and internationally. The company's products portfolio includes glassfiber reinforced polypropylene (PP), PP, glassfiber reinforced AS, glassfiber reinforced ABS, and flame retardant PC/ABS products; and air-conditioner components, washing machine components, TV rear covers, air-conditioner panels, centrifugal fans and blades, axial flow fans, automotive straflo blades, straflo blades, axial blades, and axial fan blades. It also offers organic polymer modified materials, organic polymer composite materials, green petrochemical materials and new materials, gelatin, collagen and related derivatives, biomedicine and health care products, etc. Qingdao Gon Technology Co., Ltd. was founded in 2000 and is headquartered in Qingdao, China.
Sector:	Basic Materials
Industry:	Specialty Chemicals
Address:	No. 2 Road, Qingda Industrial Park, Qingdao, China, 266109
Website:	https://www.qdgon.com
ISIN:	CNE100002086

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:	19.37
DivYield:	0.01
Div/Share:	0.28
Price to Book:	2.60
Price to Sales:	0.68
EBITDA:	975.28M
Shares:	271.25M
Market Cap:	12.914B

TECHNICAL INDICATORS

MA5:	47.54
MA10:	47.23
MA20:	46.34
MA50:	38.61
MA100:	32.25
MA200:	28.02
STO9:	35.17
STO14:	33.18
RSI14:	45.51
WPR14:	-51.42
MTM14:	-0.39
ROC14:	-0.01
ATR:	2.84
Week High:	51.72
Week Low:	44.00
Month High:	52.10
Month Low:	34.85
Year High:	52.10
Year Low:	17.25