SZCE:300179
Delisted
SF Diamond Co Ltd Stock Price (Quote)
¥13.94
+0 (+0%)
At Close: Apr 19, 2023
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥13.94 | ¥13.94 | Wednesday, 19th Apr 2023 300179.SZ stock ended at ¥13.94. During the day the stock fluctuated 0% from a day low at ¥13.94 to a day high of ¥13.94. |
90 days | ¥13.40 | ¥13.99 | |
52 weeks | ¥9.14 | ¥21.35 |
Historical SF Diamond Co Ltd prices
Date | Open | High | Low | Close | Volume |
Nov 08, 2021 | ¥10.60 | ¥11.49 | ¥10.68 | ¥11.46 | 41 475 664 |
Nov 05, 2021 | ¥10.60 | ¥11.20 | ¥10.44 | ¥10.95 | 41 434 589 |
Nov 04, 2021 | ¥10.43 | ¥10.86 | ¥10.39 | ¥10.76 | 25 094 857 |
Nov 03, 2021 | ¥11.12 | ¥11.12 | ¥10.29 | ¥10.48 | 36 313 175 |
Nov 02, 2021 | ¥11.08 | ¥11.73 | ¥10.86 | ¥11.13 | 40 426 024 |
Nov 01, 2021 | ¥10.94 | ¥11.33 | ¥10.66 | ¥11.28 | 38 251 606 |
Oct 29, 2021 | ¥10.76 | ¥11.60 | ¥10.61 | ¥11.15 | 30 853 000 |
Oct 28, 2021 | ¥10.72 | ¥11.06 | ¥10.52 | ¥10.64 | 27 182 600 |
Oct 27, 2021 | ¥11.13 | ¥11.13 | ¥10.56 | ¥10.76 | 29 917 925 |
Oct 26, 2021 | ¥11.80 | ¥11.81 | ¥11.03 | ¥11.08 | 47 462 361 |
Oct 25, 2021 | ¥11.92 | ¥12.05 | ¥11.46 | ¥11.96 | 34 550 230 |
Oct 22, 2021 | ¥12.24 | ¥12.38 | ¥11.47 | ¥11.54 | 50 251 905 |
Oct 21, 2021 | ¥12.84 | ¥13.08 | ¥12.15 | ¥12.55 | 54 557 196 |
Oct 20, 2021 | ¥12.28 | ¥13.55 | ¥11.85 | ¥12.90 | 67 917 611 |
Oct 19, 2021 | ¥12.49 | ¥12.75 | ¥12.03 | ¥12.32 | 51 744 082 |
Oct 18, 2021 | ¥12.50 | ¥13.70 | ¥12.14 | ¥12.70 | 57 104 850 |
Oct 15, 2021 | ¥12.50 | ¥13.70 | ¥12.14 | ¥12.57 | 60 365 455 |
Oct 14, 2021 | ¥12.09 | ¥12.97 | ¥11.71 | ¥12.70 | 58 632 415 |
Oct 13, 2021 | ¥12.33 | ¥12.40 | ¥11.54 | ¥12.07 | 58 124 296 |
Oct 12, 2021 | ¥12.50 | ¥13.19 | ¥12.10 | ¥12.73 | 61 732 044 |
Oct 11, 2021 | ¥11.49 | ¥13.28 | ¥10.71 | ¥12.48 | 74 178 573 |
Oct 08, 2021 | ¥10.89 | ¥11.63 | ¥10.53 | ¥11.32 | 64 467 578 |
Sep 30, 2021 | ¥8.61 | ¥10.09 | ¥8.61 | ¥10.09 | 43 351 005 |
Sep 29, 2021 | ¥9.21 | ¥9.29 | ¥8.36 | ¥8.41 | 23 350 490 |
Sep 28, 2021 | ¥8.87 | ¥9.34 | ¥8.81 | ¥9.14 | 21 343 729 |
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 300179.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300179.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 300179.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.