SZCE:002899
Impulse Qingdao Health Tech Co Ltd Stock Price (Quote)
¥14.52
+0.0600 (+0.415%)
At Close: May 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥14.42 | ¥16.80 | Tuesday, 28th May 2024 002899.SZ stock ended at ¥14.52. This is 0.415% more than the trading day before Friday, 24th May 2024. During the day the stock fluctuated 2.28% from a day low at ¥14.47 to a day high of ¥14.80. |
90 days | ¥11.42 | ¥16.80 | |
52 weeks | ¥8.85 | ¥17.84 |
Historical Impulse Qingdao Health Tech Co Ltd prices
Date | Open | High | Low | Close | Volume |
Sep 04, 2023 | ¥15.75 | ¥16.03 | ¥15.71 | ¥15.96 | 4 284 454 |
Sep 01, 2023 | ¥15.65 | ¥15.67 | ¥15.24 | ¥15.62 | 3 396 728 |
Aug 31, 2023 | ¥15.46 | ¥15.66 | ¥15.39 | ¥15.54 | 3 440 700 |
Aug 30, 2023 | ¥15.30 | ¥15.58 | ¥15.25 | ¥15.44 | 2 785 100 |
Aug 29, 2023 | ¥14.97 | ¥15.57 | ¥14.85 | ¥15.39 | 4 136 300 |
Aug 28, 2023 | ¥15.59 | ¥15.79 | ¥14.83 | ¥14.96 | 2 838 000 |
Aug 25, 2023 | ¥15.21 | ¥15.53 | ¥14.96 | ¥15.00 | 2 010 100 |
Aug 24, 2023 | ¥15.10 | ¥15.40 | ¥14.90 | ¥15.23 | 2 696 500 |
Aug 23, 2023 | ¥15.40 | ¥15.40 | ¥15.03 | ¥15.15 | 2 289 400 |
Aug 22, 2023 | ¥15.41 | ¥15.59 | ¥15.12 | ¥15.32 | 2 705 300 |
Aug 21, 2023 | ¥15.32 | ¥15.75 | ¥15.25 | ¥15.45 | 2 520 400 |
Aug 18, 2023 | ¥15.49 | ¥15.67 | ¥15.25 | ¥15.28 | 2 468 500 |
Aug 17, 2023 | ¥15.21 | ¥15.48 | ¥14.94 | ¥15.48 | 2 022 500 |
Aug 16, 2023 | ¥15.20 | ¥15.35 | ¥15.15 | ¥15.24 | 1 076 500 |
Aug 15, 2023 | ¥15.18 | ¥15.42 | ¥15.15 | ¥15.23 | 1 880 100 |
Aug 14, 2023 | ¥14.91 | ¥15.25 | ¥14.69 | ¥15.24 | 1 567 700 |
Aug 11, 2023 | ¥15.17 | ¥15.26 | ¥14.86 | ¥14.91 | 1 265 600 |
Aug 10, 2023 | ¥14.94 | ¥15.40 | ¥14.77 | ¥15.17 | 1 795 700 |
Aug 09, 2023 | ¥15.17 | ¥15.20 | ¥14.84 | ¥14.85 | 1 454 800 |
Aug 08, 2023 | ¥15.26 | ¥15.41 | ¥15.11 | ¥15.21 | 1 209 200 |
Aug 07, 2023 | ¥15.23 | ¥15.47 | ¥15.15 | ¥15.27 | 1 855 750 |
Aug 04, 2023 | ¥15.49 | ¥15.62 | ¥15.22 | ¥15.23 | 2 052 000 |
Aug 03, 2023 | ¥15.71 | ¥15.71 | ¥15.29 | ¥15.48 | 2 016 600 |
Aug 02, 2023 | ¥15.68 | ¥15.74 | ¥15.52 | ¥15.64 | 1 267 400 |
Aug 01, 2023 | ¥15.80 | ¥15.85 | ¥15.51 | ¥15.75 | 2 132 600 |
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 002899.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 002899.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 002899.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.