SZCE:002476
SHANDONG POLYMER BIOCHEMICALS CO., LTD. Stock Price (Quote)
¥4.06
+0.0400 (+1.00%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥3.49 | ¥4.23 | Friday, 24th May 2024 002476.SZ stock ended at ¥4.06. This is 1.00% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 2.53% from a day low at ¥3.96 to a day high of ¥4.06. |
90 days | ¥3.49 | ¥5.37 | |
52 weeks | ¥3.49 | ¥6.78 |
Date | Open | High | Low | Close | Volume |
May 24, 2024 | ¥4.06 | ¥4.06 | ¥3.96 | ¥4.06 | 10 683 900 |
May 23, 2024 | ¥4.06 | ¥4.11 | ¥3.98 | ¥4.02 | 12 364 743 |
May 22, 2024 | ¥4.06 | ¥4.15 | ¥4.06 | ¥4.09 | 10 900 400 |
May 21, 2024 | ¥4.06 | ¥4.22 | ¥4.06 | ¥4.07 | 17 504 428 |
May 20, 2024 | ¥4.06 | ¥4.23 | ¥4.06 | ¥4.21 | 22 530 161 |
May 17, 2024 | ¥4.10 | ¥4.14 | ¥4.03 | ¥4.07 | 14 040 616 |
May 16, 2024 | ¥4.10 | ¥4.14 | ¥4.04 | ¥4.07 | 15 151 652 |
May 15, 2024 | ¥4.10 | ¥4.15 | ¥3.91 | ¥4.02 | 18 375 432 |
May 14, 2024 | ¥4.10 | ¥4.10 | ¥3.90 | ¥3.96 | 9 629 519 |
May 13, 2024 | ¥4.10 | ¥4.10 | ¥3.86 | ¥3.89 | 13 128 000 |
May 10, 2024 | ¥4.06 | ¥4.15 | ¥3.99 | ¥4.01 | 13 384 324 |
May 09, 2024 | ¥3.95 | ¥4.13 | ¥3.95 | ¥4.09 | 13 032 302 |
May 08, 2024 | ¥3.95 | ¥4.20 | ¥3.95 | ¥4.06 | 13 383 200 |
May 07, 2024 | ¥3.95 | ¥4.18 | ¥3.95 | ¥4.17 | 18 379 196 |
May 06, 2024 | ¥3.95 | ¥4.19 | ¥3.93 | ¥4.14 | 28 497 217 |
Apr 30, 2024 | ¥3.61 | ¥4.07 | ¥3.61 | ¥3.90 | 35 347 484 |
Apr 29, 2024 | ¥3.61 | ¥4.00 | ¥3.61 | ¥4.00 | 19 077 308 |
Apr 26, 2024 | ¥3.91 | ¥3.91 | ¥3.54 | ¥3.64 | 16 406 712 |
Apr 25, 2024 | ¥3.91 | ¥3.91 | ¥3.49 | ¥3.63 | 19 380 002 |
Apr 24, 2024 | ¥3.91 | ¥3.91 | ¥3.50 | ¥3.52 | 19 509 860 |
Apr 23, 2024 | ¥3.91 | ¥3.91 | ¥3.52 | ¥3.59 | 18 272 892 |
Apr 22, 2024 | ¥3.91 | ¥4.00 | ¥3.64 | ¥3.64 | 36 592 366 |
Apr 19, 2024 | ¥4.66 | ¥4.66 | ¥3.85 | ¥4.04 | 35 528 620 |
Apr 18, 2024 | ¥4.66 | ¥4.66 | ¥3.87 | ¥3.90 | 34 801 387 |
Apr 17, 2024 | ¥4.66 | ¥4.66 | ¥3.80 | ¥4.13 | 30 155 874 |
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 002476.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 002476.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 002476.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.