SZCE:300169
Changzhou Tiansheng New Materials Co., Stock Price (Quote)
¥4.87
+0.170 (+3.62%)
At Close: Jun 26, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥4.20 | ¥5.29 | Wednesday, 26th Jun 2024 300169.SZ stock ended at ¥4.87. This is 3.62% more than the trading day before Tuesday, 25th Jun 2024. During the day the stock fluctuated 9.61% from a day low at ¥4.58 to a day high of ¥5.02. |
90 days | ¥4.20 | ¥6.76 | |
52 weeks | ¥3.95 | ¥11.38 |
Historical Changzhou Tiansheng New Materials Co., Ltd. prices
Date | Open | High | Low | Close | Volume |
Jun 26, 2024 | ¥5.02 | ¥5.02 | ¥4.58 | ¥4.87 | 19 425 700 |
Jun 25, 2024 | ¥5.02 | ¥5.09 | ¥4.65 | ¥4.70 | 25 950 318 |
Jun 24, 2024 | ¥5.02 | ¥5.14 | ¥4.86 | ¥5.06 | 24 322 100 |
Jun 21, 2024 | ¥4.64 | ¥5.14 | ¥4.64 | ¥5.01 | 26 721 600 |
Jun 20, 2024 | ¥4.64 | ¥5.10 | ¥4.64 | ¥4.98 | 29 179 604 |
Jun 18, 2024 | ¥4.64 | ¥5.12 | ¥4.64 | ¥5.06 | 24 568 304 |
Jun 17, 2024 | ¥4.64 | ¥5.02 | ¥4.64 | ¥4.90 | 26 357 300 |
Jun 14, 2024 | ¥4.28 | ¥5.29 | ¥4.28 | ¥5.04 | 39 792 418 |
Jun 13, 2024 | ¥4.28 | ¥4.74 | ¥4.28 | ¥4.61 | 10 676 000 |
Jun 12, 2024 | ¥4.28 | ¥4.68 | ¥4.28 | ¥4.64 | 12 810 000 |
Jun 11, 2024 | ¥4.28 | ¥4.66 | ¥4.28 | ¥4.57 | 15 413 600 |
Jun 07, 2024 | ¥4.90 | ¥4.90 | ¥4.28 | ¥4.47 | 16 911 888 |
Jun 06, 2024 | ¥4.90 | ¥4.90 | ¥4.20 | ¥4.28 | 23 640 266 |
Jun 05, 2024 | ¥4.90 | ¥4.90 | ¥4.41 | ¥4.56 | 19 319 602 |
Jun 04, 2024 | ¥4.90 | ¥4.90 | ¥4.51 | ¥4.80 | 22 183 000 |
Jun 03, 2024 | ¥4.90 | ¥4.92 | ¥4.68 | ¥4.76 | 14 630 400 |
May 31, 2024 | ¥4.90 | ¥4.99 | ¥4.90 | ¥4.92 | 12 382 986 |
May 30, 2024 | ¥5.15 | ¥5.15 | ¥4.87 | ¥4.89 | 13 419 086 |
May 29, 2024 | ¥5.15 | ¥5.15 | ¥4.95 | ¥5.00 | 14 052 200 |
May 28, 2024 | ¥5.15 | ¥5.18 | ¥4.98 | ¥5.00 | 14 010 900 |
May 27, 2024 | ¥5.15 | ¥5.15 | ¥4.95 | ¥5.09 | 13 492 563 |
May 24, 2024 | ¥5.85 | ¥5.85 | ¥5.01 | ¥5.05 | 16 663 400 |
May 23, 2024 | ¥5.85 | ¥5.85 | ¥5.08 | ¥5.15 | 23 747 612 |
May 22, 2024 | ¥5.85 | ¥5.85 | ¥5.15 | ¥5.33 | 31 015 299 |
May 21, 2024 | ¥5.85 | ¥5.85 | ¥5.05 | ¥5.25 | 52 251 912 |
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 300169.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300169.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 300169.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.