SZCE:300272
Delisted
Canature Health Technology Group Co Ltd Stock Price (Quote)
¥5.58
+0 (+0%)
At Close: Apr 19, 2023
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥5.58 | ¥5.58 | Wednesday, 19th Apr 2023 300272.SZ stock ended at ¥5.58. During the day the stock fluctuated 0% from a day low at ¥5.58 to a day high of ¥5.58. |
90 days | ¥5.49 | ¥5.59 | |
52 weeks | ¥4.81 | ¥6.87 |
Historical Canature Health Technology Group Co Ltd prices
Date | Open | High | Low | Close | Volume |
Aug 20, 2021 | ¥7.00 | ¥7.00 | ¥6.60 | ¥6.68 | 26 340 403 |
Aug 19, 2021 | ¥7.16 | ¥7.44 | ¥7.07 | ¥7.11 | 32 010 237 |
Aug 18, 2021 | ¥7.21 | ¥7.35 | ¥7.02 | ¥7.23 | 39 716 470 |
Aug 17, 2021 | ¥6.96 | ¥7.23 | ¥6.85 | ¥7.19 | 42 160 950 |
Aug 16, 2021 | ¥6.52 | ¥7.04 | ¥6.51 | ¥7.03 | 36 790 463 |
Aug 13, 2021 | ¥6.76 | ¥6.79 | ¥6.51 | ¥6.55 | 13 364 617 |
Aug 12, 2021 | ¥6.64 | ¥6.88 | ¥6.53 | ¥6.75 | 17 335 665 |
Aug 11, 2021 | ¥6.66 | ¥6.75 | ¥6.58 | ¥6.62 | 15 069 942 |
Aug 10, 2021 | ¥6.49 | ¥6.82 | ¥6.45 | ¥6.72 | 19 341 610 |
Aug 09, 2021 | ¥6.40 | ¥6.53 | ¥6.38 | ¥6.51 | 9 189 127 |
Aug 06, 2021 | ¥6.56 | ¥6.58 | ¥6.36 | ¥6.40 | 11 265 962 |
Aug 05, 2021 | ¥6.91 | ¥6.92 | ¥6.49 | ¥6.52 | 22 324 384 |
Aug 04, 2021 | ¥6.78 | ¥6.95 | ¥6.55 | ¥6.95 | 22 443 403 |
Aug 03, 2021 | ¥6.72 | ¥7.07 | ¥6.71 | ¥6.80 | 24 052 364 |
Aug 02, 2021 | ¥6.85 | ¥6.97 | ¥6.68 | ¥6.82 | 21 591 395 |
Jul 30, 2021 | ¥6.67 | ¥6.82 | ¥6.47 | ¥6.81 | 21 560 998 |
Jul 29, 2021 | ¥6.55 | ¥6.85 | ¥6.50 | ¥6.75 | 21 831 327 |
Jul 28, 2021 | ¥6.29 | ¥6.85 | ¥6.25 | ¥6.57 | 25 632 689 |
Jul 27, 2021 | ¥6.70 | ¥6.77 | ¥6.33 | ¥6.33 | 17 734 094 |
Jul 26, 2021 | ¥6.96 | ¥7.06 | ¥6.57 | ¥6.69 | 23 857 881 |
Jul 23, 2021 | ¥7.42 | ¥7.43 | ¥6.91 | ¥6.99 | 34 650 869 |
Jul 22, 2021 | ¥7.40 | ¥7.78 | ¥7.30 | ¥7.51 | 34 968 095 |
Jul 21, 2021 | ¥7.45 | ¥7.64 | ¥7.35 | ¥7.46 | 34 450 618 |
Jul 20, 2021 | ¥7.19 | ¥7.56 | ¥7.14 | ¥7.46 | 37 843 103 |
Jul 19, 2021 | ¥7.13 | ¥7.66 | ¥7.13 | ¥7.36 | 43 271 647 |
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 300272.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300272.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 300272.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.