SHE, 002249 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, 002249: Zhongshan Broad-Ocean Motor Co Ltd

26 Aug 2025

LAST: 8.330	CHANGE: 0.14	OPEN: 8.270	HIGH: 8.550	ASK: 0.000	VOLUME: 160.08M
LAST: 8.330	CHG(%): 1.71	PREV: 8.190	LOW: 8.160	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	8.270	8.550	8.160	8.330	160.08M
25 Aug 25	7.940	8.210	7.940	8.190	144.89M
22 Aug 25	7.900	8.000	7.880	7.940	76.85M
21 Aug 25	8.070	8.130	7.900	7.910	123.29M
20 Aug 25	8.150	8.200	7.980	8.110	147.97M
19 Aug 25	8.350	8.350	8.030	8.120	209.63M
18 Aug 25	8.140	8.410	7.910	8.380	285.3M
15 Aug 25	7.800	8.090	7.720	8.000	197.27M
14 Aug 25	8.120	8.470	7.670	7.840	322.77M
13 Aug 25	7.160	7.850	7.120	7.850	217.32M

COMPANY PROFILE

Name:	Zhongshan Broad-Ocean Motor Co Ltd
About:	Zhongshan Broad-Ocean Motor Co., Ltd. engages in the motor systems business in China. The company offers building and home appliances motors, new energy vehicle powertrain systems, and vehicle rotating electrical appliances, as well as hydrogen fuel cell systems and its components, and other products. It also provides motors for residential and commercial air conditioners, refrigeration equipment, pumps, and washing equipment; fans for commercial air conditioners; hermetic compressors; inverter controllers; motors for air circulation systems, home appliances, kitchen appliances, automotives, and engineering machinery; garage door motors; and motors for equipment used in agriculture, animal farming, fire and security, and industrial sectors. The company was founded in 1994 and is headquartered in Zhongshan, China.
Industry:	Auto Parts
Address:	Guangfeng Industrial Area, Zhongshan, China, 528411
Website:	https://www.broad-ocean.com
ISIN:	CNE100000C07

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:	19.85
DivYield:	0.02
Div/Share:	0.19
PtB:	2.02
PtS:	1.54
EBITDA:	1.296B
Shares:	2.442B
Market Cap:	20.345B

TECHNICALS

MA5:	8.10
MA10:	8.07
MA20:	7.44
MA50:	6.95
MA100:	6.79
MA200:	6.43
STO9:	69.01
STO14:	86.50
RSI14:	77.78
WPR14:	-3.42
MTM14:	1.41
ROC14:	0.20
ATR:	0.32
Week High:	8.55
Week Low:	7.88
Month High:	8.55
Month Low:	6.54
Year High:	8.55
Year Low:	4.37