SZCE:300122
Chongqing Zhifei Biological Prdct Co Ltd Stock Price (Quote)
¥34.27
-0.530 (-1.52%)
At Close: May 21, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥33.51 | ¥41.18 | Tuesday, 21st May 2024 300122.SZ stock ended at ¥34.27. This is 1.52% less than the trading day before Monday, 20th May 2024. During the day the stock fluctuated 1.40% from a day low at ¥34.17 to a day high of ¥34.65. |
90 days | ¥33.51 | ¥55.99 | |
52 weeks | ¥33.51 | ¥75.75 |
Date | Open | High | Low | Close | Volume |
Apr 11, 2024 | ¥45.91 | ¥45.91 | ¥40.67 | ¥42.04 | 33 719 863 |
Apr 10, 2024 | ¥45.91 | ¥45.91 | ¥43.68 | ¥43.83 | 13 865 516 |
Apr 09, 2024 | ¥45.91 | ¥45.91 | ¥43.98 | ¥45.10 | 14 549 100 |
Apr 08, 2024 | ¥45.91 | ¥45.91 | ¥44.02 | ¥44.07 | 16 104 788 |
Apr 03, 2024 | ¥45.16 | ¥46.58 | ¥45.08 | ¥45.27 | 14 747 981 |
Apr 02, 2024 | ¥45.16 | ¥46.80 | ¥45.16 | ¥46.00 | 13 053 611 |
Apr 01, 2024 | ¥45.16 | ¥46.64 | ¥44.98 | ¥46.64 | 21 304 260 |
Mar 29, 2024 | ¥46.56 | ¥46.56 | ¥44.30 | ¥44.94 | 16 505 805 |
Mar 28, 2024 | ¥46.56 | ¥46.56 | ¥45.00 | ¥45.27 | 18 415 991 |
Mar 27, 2024 | ¥46.56 | ¥46.79 | ¥45.44 | ¥45.44 | 16 721 170 |
Mar 26, 2024 | ¥46.56 | ¥47.13 | ¥45.70 | ¥46.95 | 20 766 685 |
Mar 25, 2024 | ¥47.60 | ¥47.75 | ¥46.55 | ¥46.56 | 17 010 851 |
Mar 22, 2024 | ¥48.23 | ¥48.44 | ¥47.01 | ¥47.32 | 17 780 055 |
Mar 21, 2024 | ¥49.15 | ¥49.20 | ¥48.14 | ¥48.41 | 19 599 891 |
Mar 20, 2024 | ¥50.01 | ¥50.18 | ¥48.80 | ¥49.34 | 21 654 171 |
Mar 19, 2024 | ¥50.00 | ¥51.92 | ¥49.83 | ¥50.40 | 25 189 353 |
Mar 18, 2024 | ¥50.63 | ¥50.64 | ¥49.03 | ¥50.44 | 26 975 397 |
Mar 15, 2024 | ¥51.69 | ¥52.60 | ¥49.75 | ¥50.63 | 20 969 502 |
Mar 14, 2024 | ¥55.35 | ¥55.99 | ¥51.36 | ¥51.73 | 23 852 597 |
Mar 13, 2024 | ¥54.60 | ¥54.74 | ¥53.18 | ¥53.60 | 14 867 521 |
Mar 12, 2024 | ¥51.03 | ¥54.86 | ¥51.02 | ¥54.28 | 25 619 169 |
Mar 11, 2024 | ¥49.85 | ¥50.98 | ¥48.93 | ¥50.90 | 16 361 384 |
Mar 08, 2024 | ¥50.92 | ¥51.33 | ¥49.13 | ¥49.90 | 19 898 492 |
Mar 07, 2024 | ¥52.50 | ¥53.40 | ¥50.88 | ¥51.34 | 14 373 951 |
Mar 06, 2024 | ¥53.34 | ¥53.63 | ¥52.27 | ¥53.09 | 9 258 589 |
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 300122.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300122.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 300122.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.