14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days ¥3.95 ¥5.24 Friday, 17th May 2024 002278.SZ stock ended at ¥4.57. This is 1.78% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.78% from a day low at ¥4.49 to a day high of ¥4.57.
90 days ¥3.63 ¥5.24
52 weeks ¥3.23 ¥6.22

Historical Shanghai SK Petrlm & Chemcl Eqp Corp Ltd prices

Date Open High Low Close Volume
Jan 03, 2022 ¥5.83 ¥5.83 ¥5.83 ¥5.83 0
Dec 31, 2021 ¥5.80 ¥5.85 ¥5.77 ¥5.83 3 207 007
Dec 30, 2021 ¥5.79 ¥5.86 ¥5.77 ¥5.82 4 335 617
Dec 29, 2021 ¥5.61 ¥5.99 ¥5.56 ¥5.79 10 883 204
Dec 28, 2021 ¥5.73 ¥5.89 ¥5.58 ¥5.61 6 837 737
Dec 27, 2021 ¥5.67 ¥5.75 ¥5.65 ¥5.74 1 953 713
Dec 24, 2021 ¥5.76 ¥5.76 ¥5.67 ¥5.68 3 049 000
Dec 23, 2021 ¥5.86 ¥5.87 ¥5.75 ¥5.76 4 232 876
Dec 22, 2021 ¥5.88 ¥5.94 ¥5.82 ¥5.87 5 031 000
Dec 21, 2021 ¥5.78 ¥5.90 ¥5.75 ¥5.88 5 925 924
Dec 20, 2021 ¥5.68 ¥5.77 ¥5.65 ¥5.80 4 219 167
Dec 17, 2021 ¥5.79 ¥5.83 ¥5.67 ¥5.71 4 207 968
Dec 16, 2021 ¥5.70 ¥5.78 ¥5.68 ¥5.77 3 678 131
Dec 15, 2021 ¥5.70 ¥5.78 ¥5.64 ¥5.70 4 312 803
Dec 14, 2021 ¥5.77 ¥5.85 ¥5.69 ¥5.70 3 185 658
Dec 13, 2021 ¥5.72 ¥5.78 ¥5.70 ¥5.77 3 645 100
Dec 10, 2021 ¥5.72 ¥5.74 ¥5.65 ¥5.72 2 091 216
Dec 09, 2021 ¥5.70 ¥5.73 ¥5.65 ¥5.68 2 278 700
Dec 08, 2021 ¥5.70 ¥5.73 ¥5.63 ¥5.72 1 578 026
Dec 07, 2021 ¥5.68 ¥5.71 ¥5.62 ¥5.68 3 106 074
Dec 06, 2021 ¥5.71 ¥5.76 ¥5.67 ¥5.68 3 206 300
Dec 03, 2021 ¥5.82 ¥5.90 ¥5.71 ¥5.75 5 521 360
Dec 02, 2021 ¥5.62 ¥5.83 ¥5.60 ¥5.79 7 531 117
Dec 01, 2021 ¥5.53 ¥5.63 ¥5.49 ¥5.63 3 221 204
Nov 30, 2021 ¥5.48 ¥5.59 ¥5.45 ¥5.55 2 934 347

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.

How can I use 002278.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 002278.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.

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.

Why do the 002278.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.
Click to get the best stock tips daily for free!

About Shanghai SK Petrlm & Chemcl Eqp Corp Ltd

Shanghai SK Petrlm & Chemcl Eqp  Ltd Shanghai SK Petroleum & Chemical Equipment Corporation Ltd., together with its subsidiaries, engages in the research and development, and manufacture of petroleum and chemical equipment in China. The company offers mud logging units, chromatographs, sensors, special and drilling instruments, LWD's, GMWD's, and FMWD's. It also provides well logging tools, oil instruments, well control equipment, wellhead equipment, and rubber seals. In addition, t... 002278.SZ Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT