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 |
Dec 19, 2023 | ¥60.71 | ¥60.98 | ¥57.50 | ¥58.81 | 25 325 501 |
Dec 18, 2023 | ¥60.00 | ¥61.66 | ¥59.90 | ¥60.79 | 14 378 162 |
Dec 15, 2023 | ¥66.11 | ¥67.04 | ¥59.75 | ¥60.17 | 30 960 058 |
Dec 14, 2023 | ¥65.50 | ¥66.47 | ¥64.89 | ¥65.96 | 9 972 107 |
Dec 13, 2023 | ¥64.75 | ¥66.34 | ¥64.43 | ¥65.19 | 11 917 033 |
Dec 12, 2023 | ¥64.00 | ¥65.04 | ¥62.91 | ¥64.80 | 8 987 611 |
Dec 11, 2023 | ¥62.10 | ¥64.53 | ¥61.23 | ¥64.21 | 15 695 370 |
Dec 08, 2023 | ¥62.76 | ¥63.36 | ¥61.78 | ¥62.24 | 17 889 737 |
Dec 07, 2023 | ¥63.75 | ¥64.75 | ¥62.68 | ¥62.68 | 12 143 137 |
Dec 06, 2023 | ¥63.36 | ¥65.50 | ¥63.11 | ¥64.10 | 12 475 243 |
Dec 05, 2023 | ¥62.80 | ¥64.58 | ¥62.50 | ¥63.36 | 13 945 255 |
Dec 04, 2023 | ¥64.30 | ¥64.69 | ¥62.63 | ¥63.07 | 12 759 357 |
Dec 01, 2023 | ¥65.08 | ¥65.52 | ¥63.70 | ¥64.32 | 10 929 878 |
Nov 30, 2023 | ¥64.82 | ¥66.70 | ¥64.45 | ¥65.22 | 12 403 410 |
Nov 29, 2023 | ¥67.00 | ¥67.80 | ¥64.97 | ¥65.00 | 12 336 665 |
Nov 28, 2023 | ¥67.27 | ¥68.76 | ¥66.51 | ¥67.45 | 11 216 814 |
Nov 27, 2023 | ¥65.81 | ¥68.11 | ¥63.41 | ¥67.98 | 20 028 226 |
Nov 24, 2023 | ¥67.50 | ¥70.27 | ¥66.06 | ¥66.12 | 25 965 604 |
Nov 23, 2023 | ¥64.08 | ¥65.96 | ¥63.88 | ¥65.23 | 10 169 263 |
Nov 22, 2023 | ¥65.19 | ¥65.50 | ¥63.39 | ¥64.60 | 10 546 377 |
Nov 21, 2023 | ¥63.70 | ¥65.80 | ¥63.39 | ¥65.29 | 12 072 854 |
Nov 20, 2023 | ¥64.35 | ¥64.80 | ¥62.66 | ¥63.74 | 10 265 684 |
Nov 17, 2023 | ¥61.89 | ¥64.35 | ¥61.89 | ¥64.35 | 13 626 096 |
Nov 16, 2023 | ¥62.50 | ¥63.13 | ¥62.00 | ¥62.24 | 6 837 417 |
Nov 15, 2023 | ¥63.80 | ¥63.95 | ¥61.60 | ¥62.80 | 10 011 300 |
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.