SZCE:002004
Huapont Life Sciences Co Ltd Stock Price (Quote)
¥4.63
-0.0100 (-0.216%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥4.55 | ¥4.86 | Friday, 31st May 2024 002004.SZ stock ended at ¥4.63. This is 0.216% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 1.30% from a day low at ¥4.61 to a day high of ¥4.67. |
90 days | ¥4.21 | ¥4.86 | |
52 weeks | ¥3.78 | ¥5.29 |
Historical Huapont Life Sciences Co Ltd prices
Date | Open | High | Low | Close | Volume |
Apr 22, 2024 | ¥4.46 | ¥4.55 | ¥4.46 | ¥4.50 | 13 423 667 |
Apr 19, 2024 | ¥4.53 | ¥4.54 | ¥4.44 | ¥4.52 | 13 116 189 |
Apr 18, 2024 | ¥4.53 | ¥4.53 | ¥4.44 | ¥4.46 | 11 957 900 |
Apr 17, 2024 | ¥4.53 | ¥4.53 | ¥4.41 | ¥4.47 | 15 639 886 |
Apr 16, 2024 | ¥4.53 | ¥4.53 | ¥4.40 | ¥4.40 | 16 766 600 |
Apr 15, 2024 | ¥4.53 | ¥4.55 | ¥4.41 | ¥4.49 | 13 851 908 |
Apr 12, 2024 | ¥4.42 | ¥4.55 | ¥4.42 | ¥4.49 | 8 542 402 |
Apr 11, 2024 | ¥4.42 | ¥4.55 | ¥4.42 | ¥4.51 | 10 733 756 |
Apr 10, 2024 | ¥4.42 | ¥4.57 | ¥4.42 | ¥4.50 | 13 592 664 |
Apr 09, 2024 | ¥4.42 | ¥4.55 | ¥4.42 | ¥4.55 | 11 237 239 |
Apr 08, 2024 | ¥4.42 | ¥4.53 | ¥4.42 | ¥4.48 | 12 346 800 |
Apr 03, 2024 | ¥4.29 | ¥4.52 | ¥4.29 | ¥4.51 | 15 190 660 |
Apr 02, 2024 | ¥4.29 | ¥4.43 | ¥4.29 | ¥4.43 | 9 230 650 |
Apr 01, 2024 | ¥4.29 | ¥4.40 | ¥4.29 | ¥4.40 | 8 909 940 |
Mar 29, 2024 | ¥4.28 | ¥4.33 | ¥4.27 | ¥4.32 | 7 128 258 |
Mar 28, 2024 | ¥4.28 | ¥4.32 | ¥4.21 | ¥4.29 | 8 880 646 |
Mar 27, 2024 | ¥4.28 | ¥4.33 | ¥4.22 | ¥4.22 | 10 268 558 |
Mar 26, 2024 | ¥4.28 | ¥4.33 | ¥4.24 | ¥4.30 | 9 051 485 |
Mar 25, 2024 | ¥4.39 | ¥4.41 | ¥4.29 | ¥4.31 | 9 594 850 |
Mar 22, 2024 | ¥4.45 | ¥4.47 | ¥4.38 | ¥4.38 | 9 928 201 |
Mar 21, 2024 | ¥4.50 | ¥4.52 | ¥4.45 | ¥4.46 | 9 258 053 |
Mar 20, 2024 | ¥4.47 | ¥4.51 | ¥4.45 | ¥4.50 | 7 964 124 |
Mar 19, 2024 | ¥4.53 | ¥4.53 | ¥4.47 | ¥4.47 | 9 172 400 |
Mar 18, 2024 | ¥4.50 | ¥4.55 | ¥4.47 | ¥4.54 | 10 596 800 |
Mar 15, 2024 | ¥4.45 | ¥4.50 | ¥4.44 | ¥4.50 | 9 203 700 |
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 002004.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 002004.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 002004.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.