14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days ¥2.23 ¥2.99 Monday, 17th Jun 2024 300148.SZ stock ended at ¥2.36. This is 2.48% less than the trading day before Friday, 14th Jun 2024. During the day the stock fluctuated 2.55% from a day low at ¥2.35 to a day high of ¥2.41.
90 days ¥2.23 ¥3.69
52 weeks ¥2.21 ¥7.13

Historical Tangel Publishing Co Ltd prices

Date Open High Low Close Volume
Jan 28, 2022 ¥3.92 ¥4.01 ¥3.86 ¥3.98 61 524 890
Jan 27, 2022 ¥4.06 ¥4.06 ¥3.83 ¥3.84 43 911 952
Jan 26, 2022 ¥3.98 ¥4.13 ¥3.92 ¥4.02 71 388 458
Jan 25, 2022 ¥4.19 ¥4.28 ¥3.84 ¥3.92 118 000 255
Jan 24, 2022 ¥4.65 ¥4.78 ¥4.59 ¥4.70 43 023 509
Jan 21, 2022 ¥5.03 ¥5.17 ¥4.73 ¥4.74 75 810 386
Jan 20, 2022 ¥5.38 ¥5.42 ¥5.08 ¥5.11 103 862 108
Jan 19, 2022 ¥5.20 ¥5.64 ¥5.20 ¥5.49 131 200 901
Jan 18, 2022 ¥5.62 ¥5.67 ¥5.16 ¥5.19 109 259 494
Jan 17, 2022 ¥5.30 ¥5.68 ¥5.28 ¥5.55 121 580 400
Jan 14, 2022 ¥5.04 ¥5.32 ¥5.02 ¥5.20 91 715 783
Jan 13, 2022 ¥5.21 ¥5.34 ¥5.10 ¥5.14 85 180 391
Jan 12, 2022 ¥5.13 ¥5.28 ¥5.06 ¥5.22 80 023 340
Jan 11, 2022 ¥5.23 ¥5.35 ¥5.03 ¥5.08 92 199 460
Jan 10, 2022 ¥5.30 ¥5.34 ¥5.08 ¥5.26 80 948 655
Jan 07, 2022 ¥5.57 ¥5.84 ¥5.36 ¥5.40 124 511 214
Jan 06, 2022 ¥5.68 ¥5.83 ¥5.46 ¥5.65 133 328 682
Jan 05, 2022 ¥5.40 ¥6.43 ¥5.39 ¥5.84 200 750 321
Jan 04, 2022 ¥5.47 ¥5.68 ¥5.27 ¥5.53 146 681 301
Jan 03, 2022 ¥5.37 ¥5.37 ¥5.37 ¥5.37 0
Dec 31, 2021 ¥5.30 ¥5.67 ¥5.17 ¥5.37 163 471 077
Dec 30, 2021 ¥5.00 ¥5.38 ¥4.99 ¥5.23 130 162 315
Dec 29, 2021 ¥5.02 ¥5.18 ¥4.86 ¥5.03 96 279 253
Dec 28, 2021 ¥5.09 ¥5.20 ¥4.95 ¥5.06 105 563 738
Dec 27, 2021 ¥5.32 ¥5.52 ¥4.99 ¥5.04 142 806 589

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.

How can I use 300148.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300148.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.

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.

Why do the 300148.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.
Click to get the best stock tips daily for free!

About Tangel Publishing Co Ltd

Tangel Culture Co., Ltd. research, develops, distributes, and operates mobile games, book publishing, and educational services in China. The company is involved in mass reading businesses. It also offers public welfare funding platform; psychological counselling services and technical support services; and construction services for psychological counselling room. Tangel Culture Co., Ltd. was incorporated in 2003 and is headquartered in Changsha, ... 300148.SZ Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT