SZCE:002390
Guizhou Xinbang Pharmaceutical Co.,Ltd. Stock Price (Quote)
¥3.67
+0.0100 (+0.273%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥3.64 | ¥4.10 | Friday, 31st May 2024 002390.SZ stock ended at ¥3.67. This is 0.273% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 1.37% from a day low at ¥3.65 to a day high of ¥3.70. |
90 days | ¥3.60 | ¥4.10 | |
52 weeks | ¥3.18 | ¥5.00 |
Historical Guizhou Xinbang Pharmaceutical Co.,Ltd. prices
Date | Open | High | Low | Close | Volume |
Jun 17, 2022 | ¥6.18 | ¥6.52 | ¥6.15 | ¥6.46 | 72 902 403 |
Jun 16, 2022 | ¥5.93 | ¥6.38 | ¥5.91 | ¥6.20 | 77 943 429 |
Jun 15, 2022 | ¥5.86 | ¥6.04 | ¥5.75 | ¥5.87 | 47 636 162 |
Jun 14, 2022 | ¥5.90 | ¥6.04 | ¥5.60 | ¥5.89 | 65 463 306 |
Jun 13, 2022 | ¥5.48 | ¥6.07 | ¥5.44 | ¥5.92 | 77 227 749 |
Jun 10, 2022 | ¥5.46 | ¥5.57 | ¥5.42 | ¥5.51 | 46 980 372 |
Jun 09, 2022 | ¥5.51 | ¥5.60 | ¥5.40 | ¥5.52 | 66 666 111 |
Jun 08, 2022 | ¥5.28 | ¥5.59 | ¥5.25 | ¥5.52 | 118 141 755 |
Jun 07, 2022 | ¥4.96 | ¥5.39 | ¥4.93 | ¥5.27 | 77 807 540 |
Jun 06, 2022 | ¥4.88 | ¥4.97 | ¥4.86 | ¥4.95 | 31 060 600 |
Jun 02, 2022 | ¥4.88 | ¥4.89 | ¥4.77 | ¥4.89 | 25 429 710 |
Jun 01, 2022 | ¥4.81 | ¥4.96 | ¥4.81 | ¥4.86 | 32 761 443 |
May 31, 2022 | ¥4.72 | ¥4.82 | ¥4.68 | ¥4.80 | 21 274 038 |
May 30, 2022 | ¥4.74 | ¥4.75 | ¥4.69 | ¥4.72 | 16 660 080 |
May 27, 2022 | ¥4.78 | ¥4.82 | ¥4.70 | ¥4.75 | 20 028 100 |
May 26, 2022 | ¥4.80 | ¥4.82 | ¥4.69 | ¥4.79 | 22 835 628 |
May 25, 2022 | ¥4.63 | ¥4.73 | ¥4.60 | ¥4.71 | 6 608 293 |
May 24, 2022 | ¥4.93 | ¥4.93 | ¥4.61 | ¥4.63 | 42 065 156 |
May 23, 2022 | ¥4.72 | ¥4.72 | ¥4.72 | ¥4.72 | 0 |
May 20, 2022 | ¥4.65 | ¥4.80 | ¥4.65 | ¥4.72 | 32 083 764 |
May 19, 2022 | ¥4.56 | ¥4.66 | ¥4.55 | ¥4.65 | 22 606 357 |
May 18, 2022 | ¥4.63 | ¥4.71 | ¥4.59 | ¥4.64 | 31 133 818 |
May 17, 2022 | ¥4.81 | ¥4.81 | ¥4.55 | ¥4.62 | 48 656 942 |
May 16, 2022 | ¥4.95 | ¥5.00 | ¥4.75 | ¥4.80 | 43 214 754 |
May 13, 2022 | ¥5.00 | ¥5.10 | ¥4.86 | ¥4.92 | 38 706 921 |
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 002390.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 002390.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 002390.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.