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 |
Date | Open | High | Low | Close | Volume |
Aug 29, 2022 | ¥15.40 | ¥16.24 | ¥15.30 | ¥16.09 | 29 235 500 |
Aug 26, 2022 | ¥16.95 | ¥17.22 | ¥15.39 | ¥15.75 | 36 676 833 |
Aug 25, 2022 | ¥17.18 | ¥17.32 | ¥16.53 | ¥17.00 | 16 414 085 |
Aug 24, 2022 | ¥17.86 | ¥17.90 | ¥16.87 | ¥16.90 | 26 107 840 |
Aug 23, 2022 | ¥17.22 | ¥18.03 | ¥17.22 | ¥17.86 | 14 361 287 |
Aug 22, 2022 | ¥17.38 | ¥17.69 | ¥17.02 | ¥17.41 | 11 480 740 |
Aug 19, 2022 | ¥18.31 | ¥18.37 | ¥17.37 | ¥17.46 | 15 020 175 |
Aug 18, 2022 | ¥18.22 | ¥18.89 | ¥18.18 | ¥18.37 | 15 680 429 |
Aug 17, 2022 | ¥18.37 | ¥18.91 | ¥18.16 | ¥18.59 | 36 027 940 |
Aug 16, 2022 | ¥19.21 | ¥19.40 | ¥18.21 | ¥18.29 | 27 248 749 |
Aug 15, 2022 | ¥20.11 | ¥21.35 | ¥19.00 | ¥19.20 | 33 769 962 |
Aug 12, 2022 | ¥18.85 | ¥19.80 | ¥18.63 | ¥18.80 | 19 558 907 |
Aug 11, 2022 | ¥18.40 | ¥18.93 | ¥18.09 | ¥18.78 | 17 490 457 |
Aug 10, 2022 | ¥17.36 | ¥18.86 | ¥17.36 | ¥18.32 | 19 794 011 |
Aug 09, 2022 | ¥16.85 | ¥17.84 | ¥16.80 | ¥17.67 | 15 274 487 |
Aug 08, 2022 | ¥16.06 | ¥17.17 | ¥15.78 | ¥17.05 | 15 289 187 |
Aug 05, 2022 | ¥16.32 | ¥16.60 | ¥15.86 | ¥16.11 | 12 707 539 |
Aug 04, 2022 | ¥16.75 | ¥16.90 | ¥15.98 | ¥16.25 | 11 771 960 |
Aug 03, 2022 | ¥17.16 | ¥17.55 | ¥16.41 | ¥16.61 | 13 669 201 |
Aug 02, 2022 | ¥17.53 | ¥17.95 | ¥17.02 | ¥17.06 | 21 040 652 |
Aug 01, 2022 | ¥18.09 | ¥18.42 | ¥17.42 | ¥17.82 | 17 916 125 |
Jul 29, 2022 | ¥18.39 | ¥18.69 | ¥17.38 | ¥18.10 | 26 244 497 |
Jul 28, 2022 | ¥17.83 | ¥18.43 | ¥17.38 | ¥18.10 | 21 586 857 |
Jul 27, 2022 | ¥17.93 | ¥18.43 | ¥17.50 | ¥17.83 | 28 266 176 |
Jul 26, 2022 | ¥15.76 | ¥18.26 | ¥15.70 | ¥17.93 | 39 410 982 |
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.