SZCE:000078
Shenzhen Neptunus Bioengineering Co. Ltd Stock Price (Quote)
¥2.23
+0.0300 (+1.36%)
At Close: Jun 18, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥2.09 | ¥2.42 | Tuesday, 18th Jun 2024 000078.SZ stock ended at ¥2.23. This is 1.36% more than the trading day before Monday, 17th 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 |
May 27, 2022 | ¥3.78 | ¥3.80 | ¥3.70 | ¥3.76 | 41 808 953 |
May 26, 2022 | ¥3.77 | ¥3.84 | ¥3.74 | ¥3.77 | 51 129 800 |
May 25, 2022 | ¥3.64 | ¥3.85 | ¥3.64 | ¥3.79 | 35 932 245 |
May 24, 2022 | ¥3.79 | ¥3.79 | ¥3.64 | ¥3.65 | 82 633 014 |
May 23, 2022 | ¥3.78 | ¥3.78 | ¥3.78 | ¥3.78 | 0 |
May 20, 2022 | ¥3.83 | ¥3.85 | ¥3.73 | ¥3.78 | 116 418 108 |
May 19, 2022 | ¥3.56 | ¥3.90 | ¥3.52 | ¥3.78 | 199 625 976 |
May 18, 2022 | ¥3.49 | ¥3.64 | ¥3.45 | ¥3.59 | 117 736 557 |
May 17, 2022 | ¥3.65 | ¥3.69 | ¥3.52 | ¥3.52 | 251 868 415 |
May 16, 2022 | ¥4.04 | ¥4.11 | ¥3.91 | ¥3.93 | 479 193 649 |
May 13, 2022 | ¥3.67 | ¥3.78 | ¥3.59 | ¥3.74 | 65 541 711 |
May 12, 2022 | ¥3.49 | ¥3.65 | ¥3.46 | ¥3.65 | 45 084 059 |
May 11, 2022 | ¥3.36 | ¥3.63 | ¥3.36 | ¥3.51 | 56 315 742 |
May 10, 2022 | ¥3.29 | ¥3.37 | ¥3.27 | ¥3.35 | 24 159 018 |
May 09, 2022 | ¥3.20 | ¥3.34 | ¥3.20 | ¥3.32 | 25 983 235 |
May 06, 2022 | ¥3.18 | ¥3.24 | ¥3.16 | ¥3.20 | 16 008 630 |
May 05, 2022 | ¥3.21 | ¥3.28 | ¥3.19 | ¥3.25 | 21 450 162 |
Apr 29, 2022 | ¥3.15 | ¥3.26 | ¥3.13 | ¥3.23 | 24 688 081 |
Apr 28, 2022 | ¥3.15 | ¥3.19 | ¥3.09 | ¥3.15 | 17 731 650 |
Apr 27, 2022 | ¥3.05 | ¥3.16 | ¥2.99 | ¥3.16 | 44 032 297 |
Apr 26, 2022 | ¥3.17 | ¥3.21 | ¥3.05 | ¥3.07 | 27 288 178 |
Apr 25, 2022 | ¥3.39 | ¥3.41 | ¥3.16 | ¥3.16 | 34 268 792 |
Apr 22, 2022 | ¥3.41 | ¥3.46 | ¥3.37 | ¥3.43 | 12 263 500 |
Apr 21, 2022 | ¥3.65 | ¥3.65 | ¥3.44 | ¥3.44 | 32 911 266 |
Apr 20, 2022 | ¥3.65 | ¥3.85 | ¥3.60 | ¥3.61 | 31 880 490 |
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.