SHE, 002802 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, 002802: Wuxi Honghui New Materials Technology Co Ltd

22 Aug 2025

LAST: 14.27	CHANGE: 0.33	OPEN: 14.63	HIGH: 14.65	ASK: 0.00	VOLUME: 6.09M
LAST: 14.27	CHG(%): 2.26	PREV: 14.60	LOW: 14.17	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	14.63	14.65	14.17	14.27	6.09M
21 Aug 25	14.33	14.68	14.19	14.60	6.4M
20 Aug 25	14.24	14.30	14.11	14.30	3.36M
19 Aug 25	14.24	14.29	14.00	14.20	5.83M
18 Aug 25	13.94	14.46	13.93	14.27	9.66M
15 Aug 25	13.60	13.73	13.56	13.70	3.59M
14 Aug 25	14.00	14.04	13.59	13.60	4.19M
13 Aug 25	14.03	14.24	13.95	14.00	3.9M
12 Aug 25	14.15	14.17	13.94	14.01	2.91M
11 Aug 25	13.93	14.19	13.85	14.13	5.52M

COMPANY PROFILE

Name:	Wuxi Honghui New Materials Technology Co Ltd
About:	Wuxi Honghui New Materials Technology Co., Ltd. engages in the research and development, production, and sales of vinyl chloride-vinyl acetate copolymer resin and vinyl chloride copolymer emulsion products in China. It provides vinyl binary copolymer resin, carboxyl-containing vinyl terpolymer resin, hydroxyl-containing vinyl terpolymer resin, vinyl chloride copolymer emulsion, etc.; and water-based epoxy and emulsion acrylic products. The company's products are used in inks, paints, coatings for PVC products; and color chips, adhesives, and plastic processing products, as well as PVC plastic floors, magnetic cards, building materials, etc. It is also involved in exporting activities. Wuxi Honghui New Materials Technology Co., Ltd. was founded in 2001 and is based in Wuxi, China.
Sector:	Basic Materials
Industry:	Chemicals
Address:	New Material Industrial Park, Wuxi, China, 214196
Website:	https://www.wuxihonghui.com
ISIN:	CNE1000027K2

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:	38.57
DivYield:	0.02
Div/Share:	0.22
PtB:	4.08
PtS:	5.42
EBITDA:	88.26M
Shares:	182.3M
Market Cap:	2.601B

TECHNICALS

MA5:	14.33
MA10:	14.11
MA20:	13.98
MA50:	13.89
MA100:	14.14
MA200:	13.44
STO9:	62.04
STO14:	62.04
RSI14:	58.66
WPR14:	-33.00
MTM14:	0.27
ROC14:	0.02
ATR:	0.33
Week High:	14.68
Week Low:	13.56
Month High:	14.68
Month Low:	13.45
Year High:	16.47
Year Low:	7.56
Volatility:	5.21