SZCE:300026
Delisted
Tianjin Chase Sun Pharmaceutical Co Ltd Stock Price (Quote)
¥6.01
+0 (+0%)
At Close: Apr 19, 2023
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥6.01 | ¥6.01 | Wednesday, 19th Apr 2023 300026.SZ stock ended at ¥6.01. During the day the stock fluctuated 0% from a day low at ¥6.01 to a day high of ¥6.01. |
90 days | ¥5.87 | ¥6.09 | |
52 weeks | ¥4.87 | ¥7.95 |
Date | Open | High | Low | Close | Volume |
Nov 15, 2022 | ¥7.01 | ¥7.11 | ¥6.79 | ¥7.10 | 210 146 977 |
Nov 14, 2022 | ¥6.46 | ¥7.06 | ¥6.45 | ¥7.06 | 165 925 397 |
Nov 11, 2022 | ¥7.00 | ¥7.20 | ¥6.57 | ¥6.58 | 254 530 900 |
Nov 10, 2022 | ¥6.95 | ¥7.09 | ¥6.83 | ¥6.86 | 174 978 146 |
Nov 09, 2022 | ¥6.58 | ¥7.06 | ¥6.54 | ¥6.99 | 153 457 885 |
Nov 08, 2022 | ¥6.57 | ¥6.64 | ¥6.33 | ¥6.58 | 75 240 753 |
Nov 07, 2022 | ¥6.75 | ¥6.79 | ¥6.44 | ¥6.51 | 91 636 238 |
Nov 04, 2022 | ¥6.57 | ¥6.78 | ¥6.53 | ¥6.68 | 98 734 539 |
Nov 03, 2022 | ¥6.50 | ¥6.76 | ¥6.40 | ¥6.61 | 151 575 279 |
Nov 02, 2022 | ¥6.89 | ¥7.39 | ¥6.72 | ¥6.80 | 289 181 235 |
Nov 01, 2022 | ¥7.06 | ¥7.38 | ¥6.83 | ¥7.05 | 113 559 119 |
Oct 31, 2022 | ¥6.80 | ¥7.24 | ¥6.54 | ¥7.08 | 149 729 670 |
Oct 28, 2022 | ¥6.90 | ¥7.08 | ¥6.67 | ¥6.75 | 221 023 901 |
Oct 27, 2022 | ¥6.50 | ¥7.20 | ¥6.45 | ¥7.09 | 206 709 686 |
Oct 26, 2022 | ¥6.10 | ¥6.78 | ¥6.08 | ¥6.54 | 156 924 191 |
Oct 25, 2022 | ¥6.14 | ¥6.22 | ¥5.98 | ¥6.09 | 174 759 248 |
Oct 24, 2022 | ¥6.17 | ¥6.60 | ¥6.17 | ¥6.31 | 144 770 912 |
Oct 21, 2022 | ¥6.04 | ¥6.20 | ¥5.96 | ¥6.09 | 141 552 258 |
Oct 20, 2022 | ¥6.09 | ¥6.23 | ¥6.03 | ¥6.10 | 182 341 026 |
Oct 19, 2022 | ¥6.09 | ¥6.29 | ¥6.02 | ¥6.11 | 230 495 808 |
Oct 18, 2022 | ¥5.77 | ¥6.32 | ¥5.61 | ¥6.17 | 322 018 484 |
Oct 17, 2022 | ¥5.70 | ¥5.92 | ¥5.67 | ¥5.71 | 111 164 458 |
Oct 14, 2022 | ¥5.28 | ¥5.79 | ¥5.28 | ¥5.70 | 139 979 044 |
Oct 13, 2022 | ¥5.12 | ¥5.39 | ¥5.12 | ¥5.29 | 126 692 296 |
Oct 12, 2022 | ¥5.06 | ¥5.19 | ¥4.96 | ¥5.18 | 51 175 947 |
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 300026.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300026.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 300026.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.