14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days ¥5.89 ¥7.73 Friday, 14th Jun 2024 002378.SZ stock ended at ¥6.22. This is 2.81% more than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 4.33% from a day low at ¥6.00 to a day high of ¥6.26.
90 days ¥5.32 ¥7.73
52 weeks ¥3.80 ¥7.73

Historical Chongyi Zhangyuan Tungsten Co.,Ltd. prices

Date Open High Low Close Volume
Apr 26, 2023 ¥7.40 ¥7.68 ¥7.33 ¥7.60 11 812 246
Apr 25, 2023 ¥8.02 ¥8.08 ¥7.33 ¥7.42 29 058 537
Apr 24, 2023 ¥8.20 ¥8.27 ¥8.07 ¥8.11 11 670 372
Apr 21, 2023 ¥8.56 ¥8.59 ¥8.20 ¥8.25 17 914 997
Apr 20, 2023 ¥8.76 ¥8.76 ¥8.45 ¥8.52 18 511 570
Apr 19, 2023 ¥8.52 ¥8.80 ¥8.51 ¥8.73 30 111 213
Apr 18, 2023 ¥8.42 ¥8.97 ¥8.36 ¥8.66 39 493 440
Apr 17, 2023 ¥8.26 ¥8.45 ¥8.18 ¥8.45 18 823 590
Apr 14, 2023 ¥8.14 ¥8.36 ¥8.14 ¥8.26 15 266 386
Apr 13, 2023 ¥8.00 ¥8.31 ¥8.00 ¥8.15 18 628 066
Apr 12, 2023 ¥7.98 ¥8.10 ¥7.92 ¥8.06 13 553 336
Apr 11, 2023 ¥7.78 ¥7.97 ¥7.66 ¥7.97 13 055 266
Apr 10, 2023 ¥7.77 ¥7.83 ¥7.70 ¥7.75 6 801 300
Apr 07, 2023 ¥7.85 ¥7.91 ¥7.76 ¥7.77 7 368 708
Apr 06, 2023 ¥7.80 ¥7.88 ¥7.73 ¥7.87 7 993 391
Mar 31, 2023 ¥7.89 ¥8.01 ¥7.87 ¥7.93 10 773 665
Mar 30, 2023 ¥7.87 ¥7.93 ¥7.75 ¥7.88 8 936 615
Mar 29, 2023 ¥7.95 ¥7.97 ¥7.78 ¥7.87 8 649 300
Mar 28, 2023 ¥8.18 ¥8.19 ¥7.89 ¥7.90 15 617 057
Mar 27, 2023 ¥8.23 ¥8.31 ¥8.13 ¥8.17 19 080 210
Mar 24, 2023 ¥8.40 ¥8.42 ¥8.25 ¥8.27 11 928 030
Mar 23, 2023 ¥8.38 ¥8.44 ¥8.28 ¥8.42 11 658 479
Mar 22, 2023 ¥8.50 ¥8.53 ¥8.34 ¥8.37 12 113 256
Mar 21, 2023 ¥8.54 ¥8.54 ¥8.35 ¥8.51 11 984 100
Mar 20, 2023 ¥8.73 ¥8.75 ¥8.31 ¥8.51 25 899 716

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 002378.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 002378.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 002378.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 Chongyi Zhangyuan Tungsten Co.,Ltd.

Chongyi Zhangyuan Tungsten Co., Ltd. engages in the exploring, mining, dressing, metallurgical processing, and powder producing activities in China. APT, tungsten oxide, tungsten powder, tungsten carbide powder, hard-facing materials, inserts, rods, buttons, and special parts under the Zhangyuan brand. The company is also involved in cemented carbide processing, deep processing, and trading activities. The company was founded in 1990 and is based... 002378.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