SHE, 002443 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, 002443: Zhejiang Kingland Pipeline and Technologies Co Ltd

29 Aug 2025

LAST: 7.160	CHANGE: 0.07	OPEN: 7.080	HIGH: 7.220	ASK: 0.000	VOLUME: 12.56M
LAST: 7.160	CHG(%): 0.99	PREV: 7.090	LOW: 7.050	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	7.080	7.220	7.050	7.160	12.56M
28 Aug 25	7.100	7.170	6.880	7.090	15.6M
27 Aug 25	7.220	7.330	7.110	7.130	16.56M
26 Aug 25	7.080	7.330	7.040	7.220	15.92M
25 Aug 25	7.150	7.200	7.010	7.080	19.19M
22 Aug 25	7.300	7.330	7.000	7.110	27.39M
21 Aug 25	7.240	7.380	7.190	7.360	15.54M
20 Aug 25	7.150	7.250	7.120	7.210	10.85M
19 Aug 25	7.070	7.250	7.050	7.200	17.51M
18 Aug 25	7.120	7.170	7.020	7.070	15.8M

COMPANY PROFILE

Name:	Zhejiang Kingland Pipeline and Technologies Co Ltd
About:	Zhejiang Kingland Pipeline and Technologies Co.,Ltd., together with its subsidiaries, focuses on the research, development, manufacture, and sale of welded steel pipe products for the petroleum industry in China. The company offers hot dip galvanized steel pipes; feed water coated/lined with plastic composite pipes; coating the pipe; straight seam high frequency resistance welded steel pipes; spiral and straight seam submerged arc welded steel pipes; rolled straight seam submerged arc welded steel pipes; and FBE/2PE/3PE anti-corrosion steel pipes, as well as steel-plastic composite pipe fittings, and stainless-steel pipes and fittings. Its products are used in various applications, including oil and gas transportation, urban gas fire protection, chemical industry, water supply and drainage, construction, communication, electric power, structural pipes, and other fields. Zhejiang Kingland Pipeline and Technologies Co.,Ltd. was founded in 1981 and is headquartered in Huzhou, China.
Sector:	Basic Materials
Industry:	Steel
Address:	No. 388 Funan Road, Huzhou, China
Website:	https://www.chinakingland.com
ISIN:	CNE100000R18

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:	25.39
DivYield:	0.03
Div/Share:	0.20
PtB:	1.08
PtS:	0.86
EBITDA:	284.34M
Shares:	520.54M
Market Cap:	3.727B

TECHNICAL INDICATORS

MA5:	7.14
MA10:	7.16
MA20:	7.03
MA50:	6.81
MA100:	6.42
MA200:	6.24
STO9:	26.67
STO14:	56.00
RSI14:	55.00
WPR14:	-41.67
MTM14:	0.09
ROC14:	0.01
ATR:	0.22
Week High:	7.33
Week Low:	6.88
Month High:	7.38
Month Low:	6.63
Year High:	7.38
Year Low:	5.01
Volatility:	10.55