SZCE:300204
Delisted
Staidson (Beijing) Biopharmaceuticals Stock Price (Quote)
¥12.30
+0 (+0%)
At Close: Apr 19, 2023
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥12.30 | ¥12.30 | Wednesday, 19th Apr 2023 300204.SZ stock ended at ¥12.30. During the day the stock fluctuated 0% from a day low at ¥12.30 to a day high of ¥12.30. |
90 days | ¥12.08 | ¥12.35 | |
52 weeks | ¥9.52 | ¥19.50 |
Date | Open | High | Low | Close | Volume |
Aug 29, 2022 | ¥11.00 | ¥11.10 | ¥10.81 | ¥11.07 | 5 382 711 |
Aug 26, 2022 | ¥11.20 | ¥11.27 | ¥11.05 | ¥11.17 | 6 036 754 |
Aug 25, 2022 | ¥11.20 | ¥11.26 | ¥10.92 | ¥11.13 | 8 411 335 |
Aug 24, 2022 | ¥11.56 | ¥11.63 | ¥11.15 | ¥11.16 | 13 211 131 |
Aug 23, 2022 | ¥11.76 | ¥11.85 | ¥11.44 | ¥11.64 | 10 030 100 |
Aug 22, 2022 | ¥11.80 | ¥11.99 | ¥11.66 | ¥11.99 | 4 702 904 |
Aug 19, 2022 | ¥11.94 | ¥12.05 | ¥11.83 | ¥11.84 | 5 169 876 |
Aug 18, 2022 | ¥12.18 | ¥12.18 | ¥11.88 | ¥11.96 | 7 058 900 |
Aug 17, 2022 | ¥12.24 | ¥12.34 | ¥12.13 | ¥12.18 | 5 687 657 |
Aug 16, 2022 | ¥12.33 | ¥12.38 | ¥12.18 | ¥12.24 | 6 085 905 |
Aug 15, 2022 | ¥12.42 | ¥12.48 | ¥12.21 | ¥12.28 | 7 490 922 |
Aug 12, 2022 | ¥12.72 | ¥13.08 | ¥12.40 | ¥12.46 | 16 167 307 |
Aug 11, 2022 | ¥12.03 | ¥12.21 | ¥11.95 | ¥12.21 | 6 492 078 |
Aug 10, 2022 | ¥12.16 | ¥12.16 | ¥11.90 | ¥11.96 | 8 911 990 |
Aug 09, 2022 | ¥12.45 | ¥12.47 | ¥12.12 | ¥12.16 | 12 308 597 |
Aug 08, 2022 | ¥12.35 | ¥12.59 | ¥12.22 | ¥12.39 | 14 455 008 |
Aug 05, 2022 | ¥12.09 | ¥12.36 | ¥11.93 | ¥12.15 | 7 537 373 |
Aug 04, 2022 | ¥12.00 | ¥12.05 | ¥11.73 | ¥12.00 | 8 540 428 |
Aug 03, 2022 | ¥11.60 | ¥12.08 | ¥11.60 | ¥11.73 | 9 891 795 |
Aug 02, 2022 | ¥12.46 | ¥12.46 | ¥11.66 | ¥11.71 | 25 057 893 |
Aug 01, 2022 | ¥12.79 | ¥13.07 | ¥12.54 | ¥12.74 | 11 972 229 |
Jul 29, 2022 | ¥13.22 | ¥13.34 | ¥12.55 | ¥12.72 | 18 159 945 |
Jul 28, 2022 | ¥12.61 | ¥13.32 | ¥12.61 | ¥13.10 | 28 907 393 |
Jul 27, 2022 | ¥12.28 | ¥13.47 | ¥12.28 | ¥12.50 | 24 138 481 |
Jul 26, 2022 | ¥11.85 | ¥11.89 | ¥11.55 | ¥11.66 | 6 477 500 |
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 300204.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300204.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 300204.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.