SZCE:000078
Shenzhen Neptunus Bioengineering Co. Ltd Stock Price (Quote)
¥2.40
+0.0200 (+0.84%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥2.11 | ¥2.59 | Friday, 17th May 2024 000078.SZ stock ended at ¥2.40. This is 0.84% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 6.38% from a day low at ¥2.35 to a day high of ¥2.50. |
90 days | ¥2.09 | ¥2.73 | |
52 weeks | ¥2.01 | ¥3.51 |
Date | Open | High | Low | Close | Volume |
Nov 10, 2023 | ¥3.07 | ¥3.10 | ¥3.04 | ¥3.09 | 13 072 771 |
Nov 09, 2023 | ¥3.08 | ¥3.13 | ¥3.06 | ¥3.07 | 16 452 585 |
Nov 08, 2023 | ¥3.06 | ¥3.12 | ¥3.06 | ¥3.08 | 14 186 874 |
Nov 07, 2023 | ¥3.09 | ¥3.10 | ¥3.05 | ¥3.07 | 12 598 775 |
Nov 06, 2023 | ¥3.06 | ¥3.11 | ¥3.06 | ¥3.08 | 12 884 300 |
Nov 03, 2023 | ¥3.06 | ¥3.10 | ¥3.05 | ¥3.06 | 12 135 011 |
Nov 02, 2023 | ¥3.10 | ¥3.11 | ¥3.07 | ¥3.09 | 12 438 015 |
Nov 01, 2023 | ¥3.10 | ¥3.11 | ¥3.07 | ¥3.11 | 14 337 705 |
Oct 31, 2023 | ¥3.08 | ¥3.10 | ¥3.06 | ¥3.08 | 16 745 137 |
Oct 30, 2023 | ¥3.01 | ¥3.08 | ¥2.99 | ¥3.07 | 19 827 476 |
Oct 27, 2023 | ¥2.94 | ¥3.02 | ¥2.93 | ¥3.01 | 13 429 550 |
Oct 26, 2023 | ¥2.91 | ¥2.96 | ¥2.91 | ¥2.96 | 7 673 750 |
Oct 25, 2023 | ¥2.91 | ¥2.95 | ¥2.90 | ¥2.93 | 9 954 400 |
Oct 24, 2023 | ¥2.86 | ¥2.91 | ¥2.84 | ¥2.90 | 8 330 506 |
Oct 23, 2023 | ¥2.92 | ¥2.92 | ¥2.84 | ¥2.85 | 14 415 769 |
Oct 20, 2023 | ¥2.95 | ¥2.96 | ¥2.90 | ¥2.92 | 12 770 503 |
Oct 19, 2023 | ¥3.02 | ¥3.02 | ¥2.94 | ¥2.95 | 17 348 598 |
Oct 18, 2023 | ¥3.04 | ¥3.06 | ¥3.00 | ¥3.01 | 14 180 602 |
Oct 17, 2023 | ¥3.08 | ¥3.08 | ¥3.03 | ¥3.06 | 10 723 000 |
Oct 16, 2023 | ¥3.10 | ¥3.12 | ¥3.06 | ¥3.08 | 13 667 603 |
Oct 13, 2023 | ¥3.05 | ¥3.10 | ¥3.04 | ¥3.09 | 20 090 341 |
Oct 12, 2023 | ¥3.03 | ¥3.09 | ¥3.02 | ¥3.07 | 19 771 033 |
Oct 11, 2023 | ¥3.00 | ¥3.06 | ¥3.00 | ¥3.02 | 12 725 070 |
Oct 10, 2023 | ¥3.05 | ¥3.06 | ¥3.00 | ¥3.00 | 14 489 597 |
Oct 09, 2023 | ¥3.05 | ¥3.06 | ¥3.02 | ¥3.06 | 6 918 800 |
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.