SZCE:300165
Delisted
Jiangsu Skyray Instrument Co Ltd Stock Price (Quote)
¥4.82
+0 (+0%)
At Close: Apr 19, 2023
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥4.82 | ¥4.82 | Wednesday, 19th Apr 2023 300165.SZ stock ended at ¥4.82. During the day the stock fluctuated 0% from a day low at ¥4.82 to a day high of ¥4.82. |
90 days | ¥4.72 | ¥4.84 | |
52 weeks | ¥4.01 | ¥6.83 |
Date | Open | High | Low | Close | Volume |
Dec 20, 2022 | ¥5.36 | ¥5.52 | ¥5.11 | ¥5.28 | 33 061 072 |
Dec 19, 2022 | ¥5.81 | ¥5.91 | ¥5.39 | ¥5.44 | 83 849 032 |
Dec 16, 2022 | ¥5.63 | ¥5.98 | ¥5.58 | ¥5.81 | 55 368 224 |
Dec 15, 2022 | ¥5.70 | ¥5.86 | ¥5.64 | ¥5.70 | 46 078 385 |
Dec 14, 2022 | ¥6.16 | ¥6.23 | ¥5.67 | ¥5.69 | 74 718 151 |
Dec 13, 2022 | ¥6.22 | ¥6.35 | ¥5.98 | ¥6.30 | 99 020 737 |
Dec 12, 2022 | ¥6.10 | ¥6.82 | ¥6.10 | ¥6.60 | 292 268 311 |
Dec 09, 2022 | ¥4.95 | ¥5.81 | ¥4.93 | ¥5.81 | 73 518 061 |
Dec 08, 2022 | ¥4.88 | ¥4.93 | ¥4.75 | ¥4.84 | 12 792 948 |
Dec 07, 2022 | ¥4.87 | ¥4.92 | ¥4.84 | ¥4.91 | 10 390 600 |
Dec 06, 2022 | ¥5.06 | ¥5.07 | ¥4.88 | ¥4.90 | 15 527 400 |
Dec 05, 2022 | ¥5.15 | ¥5.20 | ¥5.02 | ¥5.04 | 18 264 000 |
Dec 02, 2022 | ¥4.97 | ¥5.18 | ¥4.94 | ¥5.14 | 22 589 213 |
Dec 01, 2022 | ¥5.12 | ¥5.12 | ¥4.95 | ¥4.99 | 27 971 913 |
Nov 30, 2022 | ¥5.21 | ¥5.26 | ¥5.03 | ¥5.09 | 25 749 193 |
Nov 29, 2022 | ¥4.72 | ¥5.22 | ¥4.72 | ¥5.20 | 38 639 713 |
Nov 28, 2022 | ¥4.76 | ¥4.84 | ¥4.67 | ¥4.72 | 10 161 300 |
Nov 25, 2022 | ¥4.93 | ¥4.96 | ¥4.76 | ¥4.77 | 12 924 419 |
Nov 24, 2022 | ¥4.85 | ¥5.01 | ¥4.84 | ¥4.94 | 10 324 751 |
Nov 23, 2022 | ¥5.00 | ¥5.00 | ¥4.78 | ¥4.86 | 23 444 793 |
Nov 22, 2022 | ¥5.16 | ¥5.21 | ¥4.96 | ¥5.00 | 18 721 400 |
Nov 21, 2022 | ¥5.08 | ¥5.25 | ¥5.04 | ¥5.20 | 22 956 921 |
Nov 18, 2022 | ¥5.05 | ¥5.21 | ¥5.02 | ¥5.14 | 26 110 410 |
Nov 17, 2022 | ¥5.00 | ¥5.06 | ¥4.96 | ¥5.04 | 13 716 200 |
Nov 16, 2022 | ¥5.03 | ¥5.10 | ¥5.00 | ¥5.03 | 11 193 699 |
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 300165.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300165.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 300165.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.