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 |
Oct 11, 2022 | ¥5.18 | ¥5.19 | ¥4.90 | ¥5.06 | 55 835 156 |
Oct 10, 2022 | ¥5.26 | ¥5.36 | ¥5.17 | ¥5.19 | 62 554 759 |
Sep 30, 2022 | ¥5.02 | ¥5.35 | ¥5.01 | ¥5.26 | 96 457 120 |
Sep 29, 2022 | ¥5.11 | ¥5.20 | ¥5.00 | ¥5.02 | 44 172 482 |
Sep 28, 2022 | ¥5.15 | ¥5.26 | ¥5.08 | ¥5.08 | 42 684 608 |
Sep 27, 2022 | ¥4.92 | ¥5.22 | ¥4.91 | ¥5.21 | 90 079 668 |
Sep 26, 2022 | ¥5.00 | ¥5.03 | ¥4.87 | ¥4.88 | 45 364 848 |
Sep 23, 2022 | ¥5.13 | ¥5.13 | ¥4.96 | ¥5.01 | 57 100 694 |
Sep 22, 2022 | ¥5.16 | ¥5.24 | ¥5.10 | ¥5.11 | 32 270 372 |
Sep 21, 2022 | ¥5.17 | ¥5.25 | ¥5.08 | ¥5.21 | 28 645 090 |
Sep 20, 2022 | ¥5.18 | ¥5.27 | ¥5.17 | ¥5.21 | 28 056 690 |
Sep 19, 2022 | ¥5.16 | ¥5.24 | ¥5.10 | ¥5.17 | 28 488 960 |
Sep 16, 2022 | ¥5.42 | ¥5.45 | ¥5.16 | ¥5.17 | 48 015 447 |
Sep 15, 2022 | ¥5.65 | ¥5.67 | ¥5.41 | ¥5.45 | 94 060 117 |
Sep 14, 2022 | ¥5.62 | ¥5.64 | ¥5.53 | ¥5.61 | 36 839 028 |
Sep 13, 2022 | ¥5.67 | ¥5.87 | ¥5.65 | ¥5.74 | 88 978 471 |
Sep 09, 2022 | ¥5.60 | ¥5.73 | ¥5.59 | ¥5.68 | 30 483 268 |
Sep 08, 2022 | ¥5.75 | ¥5.76 | ¥5.58 | ¥5.60 | 52 883 572 |
Sep 07, 2022 | ¥5.80 | ¥5.83 | ¥5.73 | ¥5.76 | 35 430 483 |
Sep 06, 2022 | ¥5.83 | ¥5.86 | ¥5.73 | ¥5.85 | 28 844 300 |
Sep 05, 2022 | ¥5.95 | ¥5.99 | ¥5.75 | ¥5.79 | 43 167 385 |
Sep 02, 2022 | ¥5.74 | ¥5.98 | ¥5.73 | ¥5.91 | 66 626 845 |
Sep 01, 2022 | ¥5.59 | ¥5.83 | ¥5.56 | ¥5.74 | 58 759 594 |
Aug 31, 2022 | ¥5.67 | ¥5.70 | ¥5.51 | ¥5.61 | 52 114 245 |
Aug 30, 2022 | ¥5.82 | ¥5.92 | ¥5.60 | ¥5.67 | 72 192 583 |
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.