SHE, 002681 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, 002681: Shenzhen Fenda Technology Co Ltd

29 Aug 2025

LAST: 7.870	CHANGE: 0.41	OPEN: 8.180	HIGH: 8.180	ASK: 0.000	VOLUME: 220.31M
LAST: 7.870	CHG(%): 4.95	PREV: 8.280	LOW: 7.800	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	8.180	8.180	7.800	7.870	220.31M
28 Aug 25	7.950	8.500	7.850	8.280	345.87M
27 Aug 25	8.030	8.580	7.980	7.990	503.77M
26 Aug 25	7.110	7.900	7.050	7.900	291.82M
25 Aug 25	7.180	7.280	7.040	7.180	151.66M
22 Aug 25	7.080	7.190	7.060	7.150	108.87M
21 Aug 25	7.280	7.340	7.130	7.170	123.59M
20 Aug 25	7.200	7.350	7.110	7.270	144.08M
19 Aug 25	7.060	7.310	6.960	7.200	188.97M
18 Aug 25	6.920	7.070	6.920	7.020	114.04M

COMPANY PROFILE

Name:	Shenzhen Fenda Technology Co Ltd
About:	Shenzhen Fenda Technology Co., Ltd. develops, manufactures, and sells intelligent hardware integrated solutions in China. Its principal products include electroacoustic products, health appliances, smart wearable products, precision metal parts, smart door locks, and wireless headphones, as well as cloud services. The company also offers wireless Bluetooth speakers, smart voice speakers, Soundbar, portable energy storage speakers, etc.; smart bracelets, smart watches, motion sensors, safety clocks, etc.; and hair straighteners, curlers, hair dryers, wind combs, etc. The company was formerly known as Shenzhen Baoan Fenda Industry Co., Ltd. and changed its name to Shenzhen Fenda Technology Co., Ltd. in 2010. The company was incorporated in 1993 and is based in Shenzhen, China.
Sector:	Technology
Industry:	Consumer Electronics
Address:	Fenda Technology Park, Shenzhen, China, 518108
Website:	https://www.fenda.com
ISIN:	CNE100001DZ4

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:	118.50
PtB:	5.29
PtS:	3.93
EBITDA:	303.93M
Shares:	1.795B
Market Cap:	14.124B

TECHNICAL INDICATORS

MA5:	7.84
MA10:	7.50
MA20:	7.14
MA50:	6.88
MA100:	6.90
MA200:	7.17
STO9:	50.35
STO14:	60.34
RSI14:	75.35
WPR14:	-27.52
MTM14:	1.08
ROC14:	0.16
ATR:	0.33
Week High:	8.58
Week Low:	7.04
Month High:	8.58
Month Low:	6.49
Year High:	10.49
Year Low:	3.61
Volatility:	15.67