Beijing Sanju Environmental Protection & Stock Price (Quote)
¥1.80
-0.0200 (-1.10%)
At Close: Jun 25, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥1.75 | ¥2.42 | Tuesday, 25th Jun 2024 300072.SZ stock ended at ¥1.80. This is 1.10% less than the trading day before Monday, 24th Jun 2024. During the day the stock fluctuated 10.86% from a day low at ¥1.75 to a day high of ¥1.94. |
90 days | ¥1.75 | ¥2.88 | |
52 weeks | ¥1.75 | ¥4.12 |
Historical Beijing Sanju Environmental Protection & New Materials Co., Ltd. prices
Date | Open | High | Low | Close | Volume |
Jun 25, 2024 | ¥1.94 | ¥1.94 | ¥1.75 | ¥1.80 | 30 707 468 |
Jun 24, 2024 | ¥1.94 | ¥1.94 | ¥1.80 | ¥1.82 | 40 058 015 |
Jun 21, 2024 | ¥2.04 | ¥2.04 | ¥1.92 | ¥1.94 | 15 593 508 |
Jun 20, 2024 | ¥2.04 | ¥2.06 | ¥1.93 | ¥1.94 | 31 158 686 |
Jun 18, 2024 | ¥2.04 | ¥2.07 | ¥2.01 | ¥2.06 | 14 284 828 |
Jun 17, 2024 | ¥2.04 | ¥2.06 | ¥2.01 | ¥2.01 | 13 209 190 |
Jun 14, 2024 | ¥2.13 | ¥2.13 | ¥2.02 | ¥2.06 | 15 929 263 |
Jun 13, 2024 | ¥2.13 | ¥2.13 | ¥2.03 | ¥2.04 | 18 682 052 |
Jun 12, 2024 | ¥2.13 | ¥2.13 | ¥2.04 | ¥2.09 | 18 580 483 |
Jun 11, 2024 | ¥2.13 | ¥2.15 | ¥2.05 | ¥2.07 | 24 229 520 |
Jun 07, 2024 | ¥2.33 | ¥2.33 | ¥2.10 | ¥2.14 | 18 261 199 |
Jun 06, 2024 | ¥2.33 | ¥2.33 | ¥2.04 | ¥2.06 | 26 442 406 |
Jun 05, 2024 | ¥2.33 | ¥2.33 | ¥2.15 | ¥2.16 | 13 988 710 |
Jun 04, 2024 | ¥2.33 | ¥2.33 | ¥2.13 | ¥2.18 | 17 297 136 |
Jun 03, 2024 | ¥2.33 | ¥2.33 | ¥2.19 | ¥2.22 | 20 904 070 |
May 31, 2024 | ¥2.33 | ¥2.35 | ¥2.29 | ¥2.31 | 15 492 459 |
May 30, 2024 | ¥2.40 | ¥2.42 | ¥2.33 | ¥2.33 | 16 626 455 |
May 29, 2024 | ¥2.40 | ¥2.40 | ¥2.32 | ¥2.34 | 12 416 600 |
May 28, 2024 | ¥2.40 | ¥2.40 | ¥2.33 | ¥2.34 | 14 227 500 |
May 27, 2024 | ¥2.40 | ¥2.40 | ¥2.32 | ¥2.37 | 15 195 796 |
May 24, 2024 | ¥2.52 | ¥2.52 | ¥2.36 | ¥2.37 | 12 850 176 |
May 23, 2024 | ¥2.52 | ¥2.52 | ¥2.37 | ¥2.39 | 20 276 369 |
May 22, 2024 | ¥2.52 | ¥2.52 | ¥2.42 | ¥2.44 | 12 756 382 |
May 21, 2024 | ¥2.52 | ¥2.52 | ¥2.43 | ¥2.45 | 17 153 239 |
May 20, 2024 | ¥2.52 | ¥2.54 | ¥2.47 | ¥2.50 | 20 472 360 |
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 300072.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300072.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 300072.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.