SZCE:002907
Chongqing Pharscin Pharmaceutical Co Ltd Stock Price (Quote)
¥13.90
+0.200 (+1.46%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥13.65 | ¥16.76 | Friday, 31st May 2024 002907.SZ stock ended at ¥13.90. This is 1.46% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 1.75% from a day low at ¥13.70 to a day high of ¥13.94. |
90 days | ¥12.21 | ¥16.76 | |
52 weeks | ¥9.82 | ¥20.50 |
Historical Chongqing Pharscin Pharmaceutical Co Ltd prices
Date | Open | High | Low | Close | Volume |
May 23, 2023 | ¥15.99 | ¥16.50 | ¥15.81 | ¥16.27 | 5 715 666 |
May 22, 2023 | ¥16.01 | ¥16.05 | ¥15.81 | ¥15.86 | 2 256 955 |
May 19, 2023 | ¥15.65 | ¥16.00 | ¥15.54 | ¥15.90 | 2 961 655 |
May 18, 2023 | ¥15.62 | ¥15.78 | ¥15.54 | ¥15.66 | 2 349 002 |
May 17, 2023 | ¥15.50 | ¥15.68 | ¥15.22 | ¥15.65 | 3 137 574 |
May 16, 2023 | ¥15.22 | ¥15.69 | ¥15.07 | ¥15.58 | 5 106 445 |
May 15, 2023 | ¥15.25 | ¥15.40 | ¥14.90 | ¥15.21 | 3 003 384 |
May 12, 2023 | ¥15.21 | ¥15.44 | ¥15.13 | ¥15.21 | 2 734 512 |
May 11, 2023 | ¥15.39 | ¥15.45 | ¥15.16 | ¥15.20 | 2 286 300 |
May 10, 2023 | ¥15.34 | ¥15.41 | ¥15.20 | ¥15.30 | 2 169 816 |
May 09, 2023 | ¥15.95 | ¥15.95 | ¥15.41 | ¥15.41 | 3 613 910 |
May 08, 2023 | ¥16.02 | ¥16.32 | ¥15.86 | ¥15.94 | 2 949 534 |
May 05, 2023 | ¥16.58 | ¥16.60 | ¥16.05 | ¥16.09 | 4 193 366 |
May 04, 2023 | ¥16.53 | ¥16.82 | ¥16.30 | ¥16.58 | 4 379 536 |
Apr 28, 2023 | ¥15.82 | ¥16.51 | ¥15.66 | ¥16.38 | 8 430 527 |
Apr 27, 2023 | ¥15.11 | ¥16.12 | ¥15.01 | ¥15.86 | 13 349 512 |
Apr 26, 2023 | ¥15.12 | ¥15.94 | ¥15.11 | ¥15.11 | 12 647 518 |
Apr 25, 2023 | ¥17.90 | ¥17.91 | ¥16.79 | ¥16.79 | 7 332 145 |
Apr 24, 2023 | ¥17.56 | ¥19.26 | ¥17.56 | ¥18.66 | 26 394 011 |
Apr 21, 2023 | ¥17.15 | ¥17.90 | ¥17.15 | ¥17.51 | 4 564 007 |
Apr 20, 2023 | ¥17.58 | ¥17.71 | ¥17.34 | ¥17.49 | 2 439 700 |
Apr 19, 2023 | ¥17.93 | ¥17.93 | ¥17.63 | ¥17.80 | 1 971 276 |
Apr 18, 2023 | ¥18.00 | ¥18.09 | ¥17.77 | ¥17.83 | 2 032 289 |
Apr 17, 2023 | ¥17.94 | ¥17.95 | ¥17.56 | ¥17.95 | 3 965 653 |
Apr 14, 2023 | ¥18.82 | ¥18.84 | ¥17.70 | ¥17.98 | 9 092 793 |
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 002907.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 002907.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 002907.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.