SZCE:000078
Shenzhen Neptunus Bioengineering Co. Ltd Stock Price (Quote)
¥2.20
+0.0600 (+2.80%)
At Close: Jun 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥2.09 | ¥2.42 | Monday, 17th Jun 2024 000078.SZ stock ended at ¥2.20. This is 2.80% more than the trading day before Friday, 14th Jun 2024. During the day the stock fluctuated 6.13% from a day low at ¥2.12 to a day high of ¥2.25. |
90 days | ¥2.09 | ¥2.62 | |
52 weeks | ¥2.01 | ¥3.51 |
Historical Shenzhen Neptunus Bioengineering Co. Ltd prices
Date | Open | High | Low | Close | Volume |
Sep 09, 2022 | ¥3.39 | ¥3.43 | ¥3.38 | ¥3.42 | 8 429 400 |
Sep 08, 2022 | ¥3.44 | ¥3.44 | ¥3.39 | ¥3.40 | 10 724 152 |
Sep 07, 2022 | ¥3.50 | ¥3.50 | ¥3.41 | ¥3.44 | 15 337 553 |
Sep 06, 2022 | ¥3.48 | ¥3.50 | ¥3.45 | ¥3.49 | 11 241 176 |
Sep 05, 2022 | ¥3.49 | ¥3.54 | ¥3.47 | ¥3.49 | 12 392 798 |
Sep 02, 2022 | ¥3.46 | ¥3.52 | ¥3.45 | ¥3.51 | 13 530 960 |
Sep 01, 2022 | ¥3.47 | ¥3.50 | ¥3.43 | ¥3.45 | 13 963 410 |
Aug 31, 2022 | ¥3.48 | ¥3.56 | ¥3.45 | ¥3.48 | 24 913 318 |
Aug 30, 2022 | ¥3.41 | ¥3.58 | ¥3.39 | ¥3.49 | 38 497 120 |
Aug 29, 2022 | ¥3.28 | ¥3.40 | ¥3.26 | ¥3.40 | 21 014 912 |
Aug 26, 2022 | ¥3.34 | ¥3.35 | ¥3.30 | ¥3.32 | 13 988 297 |
Aug 25, 2022 | ¥3.33 | ¥3.34 | ¥3.28 | ¥3.33 | 18 843 049 |
Aug 24, 2022 | ¥3.40 | ¥3.41 | ¥3.30 | ¥3.31 | 24 599 850 |
Aug 23, 2022 | ¥3.39 | ¥3.41 | ¥3.37 | ¥3.41 | 8 877 290 |
Aug 22, 2022 | ¥3.42 | ¥3.43 | ¥3.37 | ¥3.39 | 9 566 849 |
Aug 19, 2022 | ¥3.42 | ¥3.46 | ¥3.40 | ¥3.42 | 8 317 385 |
Aug 18, 2022 | ¥3.47 | ¥3.47 | ¥3.40 | ¥3.42 | 12 689 338 |
Aug 17, 2022 | ¥3.48 | ¥3.50 | ¥3.44 | ¥3.47 | 9 593 192 |
Aug 16, 2022 | ¥3.48 | ¥3.51 | ¥3.46 | ¥3.48 | 10 421 003 |
Aug 15, 2022 | ¥3.45 | ¥3.49 | ¥3.41 | ¥3.48 | 16 509 606 |
Aug 12, 2022 | ¥3.45 | ¥3.47 | ¥3.42 | ¥3.46 | 12 528 240 |
Aug 11, 2022 | ¥3.40 | ¥3.45 | ¥3.39 | ¥3.45 | 14 719 546 |
Aug 10, 2022 | ¥3.37 | ¥3.41 | ¥3.37 | ¥3.40 | 11 837 440 |
Aug 09, 2022 | ¥3.40 | ¥3.43 | ¥3.36 | ¥3.39 | 12 398 706 |
Aug 08, 2022 | ¥3.35 | ¥3.45 | ¥3.34 | ¥3.40 | 14 191 740 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use 000078.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 000078.SZ stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the 000078.SZ stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.