SHE, 001328 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, 001328: Dencare (Chongqing) Oral Care Co. Ltd. A

29 Aug 2025

LAST: 42.00	CHANGE: 1.76	OPEN: 39.84	HIGH: 42.48	ASK: 0.00	VOLUME: 4.35M
LAST: 42.00	CHG(%): 4.37	PREV: 40.24	LOW: 39.80	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	39.84	42.48	39.80	42.00	4.35M
28 Aug 25	41.88	42.28	39.09	40.24	4.85M
27 Aug 25	43.24	43.55	42.10	42.13	2.47M
26 Aug 25	44.69	44.99	43.00	43.24	4.17M
25 Aug 25	45.11	45.32	43.92	44.34	2.11M
22 Aug 25	45.11	45.15	44.31	44.86	1.94M
21 Aug 25	45.44	45.97	44.86	45.12	1.39M
20 Aug 25	45.12	45.65	44.14	45.43	1.99M
19 Aug 25	44.30	45.73	43.53	45.12	2.58M
18 Aug 25	43.66	44.67	43.40	44.40	3.23M

COMPANY PROFILE

Name:	Dencare (Chongqing) Oral Care Co. Ltd. A
About:	Dencare (Chongqing) Oral Care Co., Ltd. engages in the research, development, production, and sale oral care products in China. It provides oral cleaning and care products, such as toothpaste, toothbrush, and mouthwash; electric oral care products, including electric toothbrushes and irrigators; oral hygiene products, such as oral antibacterial paste and care solutions; and oral medical products that includes tooth desensitizers. The company offers its products under the Dengkang, Leng Suanling, Yiyan, Bellele, and Grender brands. Dencare (Chongqing) Oral Care Co., Ltd. was founded in 1939 and is based in Chongqing, China.
Address:	No. 389, Haier Road, Chongqing, China, 400025
Website:	https://www.dencare.com.cn

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:	45.60
DivYield:	0.02
Div/Share:	0.75
PtB:	5.16
PtS:	4.67
EBITDA:	172.88M
Shares:	172.17M
Market Cap:	7.231B

TECHNICAL INDICATORS

MA5:	42.39
MA10:	43.69
MA20:	44.09
MA50:	45.20
MA100:	46.93
MA200:	40.54
STO9:	30.72
STO14:	30.03
RSI14:	34.93
WPR14:	-66.09
MTM14:	-2.72
ROC14:	-0.06
ATR:	1.69
Week High:	45.32
Week Low:	39.09
Month High:	46.80
Month Low:	39.09
Year High:	59.44
Year Low:	21.92
Volatility:	14.32