SHE, 002212 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, 002212: Topsec Technologies Group Inc

29 Aug 2025

LAST: 11.90	CHANGE: 1.09	OPEN: 13.00	HIGH: 13.38	ASK: 0.00	VOLUME: 313.67M
LAST: 11.90	CHG(%): 8.39	PREV: 12.99	LOW: 11.86	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	13.00	13.38	11.86	11.90	313.67M
28 Aug 25	12.67	13.62	11.85	12.99	448.25M
27 Aug 25	11.26	12.38	10.75	12.38	391.6M
26 Aug 25	10.24	11.25	9.88	11.25	331.49M
25 Aug 25	10.90	11.17	10.12	10.23	368.02M
22 Aug 25	10.15	10.15	10.01	10.15	99.38M
21 Aug 25	9.23	9.23	9.23	9.23	29.74M
20 Aug 25	8.16	8.50	8.10	8.39	73.01M
19 Aug 25	8.13	8.21	8.10	8.14	32.23M
18 Aug 25	7.98	8.20	7.96	8.13	41.2M

COMPANY PROFILE

Name:	Topsec Technologies Group Inc
About:	Topsec Technologies Group Inc., together with its subsidiaries, provides safety services and big data products in China. The company provides border security, safety testing and management, application and endpoint security, and enterprise data communication; data security protection and management; data leakage prevention; privacy computing; API security; password and industrial control security; Internet of vehicle security; IoT security; industrial safety; cloud services; security operations and integration; cyber security products and services; consulting and protection services; industry-specific services; red-blue confrontation services; technology testing services; cloud security; and SDP security and SDP access gateway systems. It serves energy, healthcare, finance, transportation, tobacco, education, and water conservancy industries, as well as governments, operators, and enterprises. The company was formerly known as Nanyang Topsec Technologies Group Inc. and changed its name to Topsec Technologies Group Inc. in November 2020. Topsec Technologies Group Inc. was founded in 1985 and is headquartered in Beijing, China.
Sector:	Technology
Address:	No. 10, Xibeiwang East Road, Beijing, China, 100193
Website:	https://www.topsec.com.cn
ISIN:	CNE1000009B9

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:	53.42
DivYield:	0.00
Div/Share:	0.04
PtB:	1.28
PtS:	4.38
Shares:	1.179B
Market Cap:	14.035B

TECHNICAL INDICATORS

MA5:	11.75
MA10:	10.28
MA20:	9.18
MA50:	8.46
MA100:	7.85
MA200:	7.76
STO9:	68.61
STO14:	70.14
RSI14:	79.17
WPR14:	-21.25
MTM14:	4.04
ROC14:	0.51
ATR:	0.76
Week High:	13.62
Week Low:	9.88
Month High:	13.62
Month Low:	7.77
Year High:	13.62
Year Low:	3.99
Volatility:	2.08