SZCE:300140
Delisted
Cecep Environmentl Prtctn Eqpmet Co Ltd Stock Price (Quote)
¥7.13
+0 (+0%)
At Close: Apr 19, 2023
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥7.13 | ¥7.13 | Wednesday, 19th Apr 2023 300140.SZ stock ended at ¥7.13. During the day the stock fluctuated 0% from a day low at ¥7.13 to a day high of ¥7.13. |
90 days | ¥6.94 | ¥7.14 | |
52 weeks | ¥5.03 | ¥9.00 |
Date | Open | High | Low | Close | Volume |
Nov 15, 2022 | ¥6.93 | ¥7.03 | ¥6.87 | ¥7.00 | 7 482 659 |
Nov 14, 2022 | ¥7.08 | ¥7.09 | ¥6.91 | ¥6.93 | 12 489 300 |
Nov 11, 2022 | ¥7.16 | ¥7.23 | ¥7.04 | ¥7.08 | 9 034 000 |
Nov 10, 2022 | ¥7.26 | ¥7.26 | ¥7.09 | ¥7.12 | 8 914 846 |
Nov 09, 2022 | ¥7.24 | ¥7.28 | ¥7.14 | ¥7.25 | 8 795 400 |
Nov 08, 2022 | ¥7.22 | ¥7.31 | ¥7.08 | ¥7.26 | 20 770 712 |
Nov 07, 2022 | ¥7.21 | ¥7.42 | ¥7.04 | ¥7.25 | 22 902 549 |
Nov 04, 2022 | ¥7.03 | ¥7.81 | ¥7.03 | ¥7.12 | 34 492 653 |
Nov 03, 2022 | ¥6.54 | ¥6.72 | ¥6.50 | ¥6.67 | 7 769 800 |
Nov 02, 2022 | ¥6.35 | ¥6.76 | ¥6.31 | ¥6.60 | 17 172 670 |
Nov 01, 2022 | ¥6.20 | ¥6.35 | ¥6.12 | ¥6.34 | 3 963 700 |
Oct 31, 2022 | ¥6.06 | ¥6.25 | ¥6.05 | ¥6.16 | 3 984 012 |
Oct 28, 2022 | ¥6.49 | ¥6.49 | ¥6.11 | ¥6.14 | 11 404 196 |
Oct 27, 2022 | ¥6.70 | ¥6.81 | ¥6.49 | ¥6.50 | 13 364 924 |
Oct 26, 2022 | ¥6.66 | ¥6.82 | ¥6.66 | ¥6.79 | 3 708 464 |
Oct 25, 2022 | ¥6.60 | ¥6.76 | ¥6.50 | ¥6.69 | 4 429 724 |
Oct 24, 2022 | ¥6.91 | ¥6.91 | ¥6.62 | ¥6.64 | 4 943 100 |
Oct 21, 2022 | ¥6.66 | ¥6.84 | ¥6.63 | ¥6.76 | 4 935 524 |
Oct 20, 2022 | ¥6.74 | ¥6.75 | ¥6.59 | ¥6.64 | 7 296 600 |
Oct 19, 2022 | ¥6.78 | ¥6.86 | ¥6.74 | ¥6.76 | 11 052 240 |
Oct 18, 2022 | ¥6.74 | ¥6.96 | ¥6.70 | ¥6.82 | 10 695 976 |
Oct 17, 2022 | ¥6.53 | ¥6.76 | ¥6.50 | ¥6.73 | 4 659 740 |
Oct 14, 2022 | ¥6.55 | ¥6.58 | ¥6.47 | ¥6.55 | 7 551 400 |
Oct 13, 2022 | ¥6.43 | ¥6.60 | ¥6.40 | ¥6.46 | 4 484 300 |
Oct 12, 2022 | ¥6.45 | ¥6.48 | ¥6.20 | ¥6.48 | 5 092 988 |
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 300140.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300140.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 300140.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.