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 |
Mar 31, 2022 | ¥6.03 | ¥6.66 | ¥5.94 | ¥6.49 | 164 922 015 |
Mar 30, 2022 | ¥5.93 | ¥6.26 | ¥5.73 | ¥6.05 | 80 150 896 |
Mar 29, 2022 | ¥5.70 | ¥5.93 | ¥5.61 | ¥5.88 | 38 400 191 |
Mar 28, 2022 | ¥5.84 | ¥5.95 | ¥5.62 | ¥5.70 | 30 855 069 |
Mar 25, 2022 | ¥5.92 | ¥6.01 | ¥5.79 | ¥5.82 | 44 407 929 |
Mar 24, 2022 | ¥5.68 | ¥5.92 | ¥5.63 | ¥5.90 | 42 489 793 |
Mar 23, 2022 | ¥5.59 | ¥5.80 | ¥5.54 | ¥5.71 | 24 796 704 |
Mar 22, 2022 | ¥5.67 | ¥5.73 | ¥5.54 | ¥5.59 | 19 414 383 |
Mar 21, 2022 | ¥5.76 | ¥5.84 | ¥5.58 | ¥5.70 | 27 558 265 |
Mar 18, 2022 | ¥5.55 | ¥5.67 | ¥5.47 | ¥5.66 | 24 369 970 |
Mar 17, 2022 | ¥5.33 | ¥5.69 | ¥5.25 | ¥5.54 | 36 440 090 |
Mar 16, 2022 | ¥5.29 | ¥5.38 | ¥4.96 | ¥5.29 | 36 275 498 |
Mar 15, 2022 | ¥5.60 | ¥5.72 | ¥5.21 | ¥5.23 | 38 927 849 |
Mar 14, 2022 | ¥5.86 | ¥5.93 | ¥5.67 | ¥5.67 | 39 260 145 |
Mar 11, 2022 | ¥5.53 | ¥5.79 | ¥5.48 | ¥5.79 | 31 775 483 |
Mar 10, 2022 | ¥5.35 | ¥5.60 | ¥5.32 | ¥5.58 | 30 029 337 |
Mar 09, 2022 | ¥5.49 | ¥5.54 | ¥5.02 | ¥5.25 | 28 966 200 |
Mar 08, 2022 | ¥5.81 | ¥5.84 | ¥5.48 | ¥5.50 | 24 252 315 |
Mar 07, 2022 | ¥5.93 | ¥5.95 | ¥5.77 | ¥5.81 | 18 331 441 |
Mar 04, 2022 | ¥5.89 | ¥6.03 | ¥5.87 | ¥5.92 | 35 892 204 |
Mar 03, 2022 | ¥5.94 | ¥5.97 | ¥5.88 | ¥5.91 | 19 914 678 |
Mar 02, 2022 | ¥5.78 | ¥5.95 | ¥5.76 | ¥5.92 | 31 466 376 |
Mar 01, 2022 | ¥5.78 | ¥5.86 | ¥5.76 | ¥5.81 | 23 777 400 |
Feb 28, 2022 | ¥5.77 | ¥5.81 | ¥5.67 | ¥5.79 | 26 897 594 |
Feb 25, 2022 | ¥5.64 | ¥5.83 | ¥5.63 | ¥5.76 | 42 526 646 |
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.