SZCE:300298
Sinocare Inc Stock Price (Quote)
¥27.87
+0.350 (+1.27%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥22.93 | ¥28.26 | Friday, 31st May 2024 300298.SZ stock ended at ¥27.87. This is 1.27% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 3.03% from a day low at ¥27.39 to a day high of ¥28.22. |
90 days | ¥19.19 | ¥28.26 | |
52 weeks | ¥19.19 | ¥33.28 |
Historical Sinocare Inc prices
Date | Open | High | Low | Close | Volume |
Nov 14, 2022 | ¥36.00 | ¥37.70 | ¥35.70 | ¥36.84 | 4 353 900 |
Nov 11, 2022 | ¥38.03 | ¥38.56 | ¥35.70 | ¥36.70 | 5 282 518 |
Nov 10, 2022 | ¥37.61 | ¥39.21 | ¥36.52 | ¥36.90 | 4 385 960 |
Nov 09, 2022 | ¥36.94 | ¥38.72 | ¥36.78 | ¥37.94 | 3 971 725 |
Nov 08, 2022 | ¥37.17 | ¥37.45 | ¥36.30 | ¥37.26 | 2 309 784 |
Nov 07, 2022 | ¥37.01 | ¥37.76 | ¥36.24 | ¥37.28 | 3 279 860 |
Nov 04, 2022 | ¥37.35 | ¥37.52 | ¥36.37 | ¥36.83 | 5 957 285 |
Nov 03, 2022 | ¥36.21 | ¥37.43 | ¥35.94 | ¥37.00 | 3 909 891 |
Nov 02, 2022 | ¥36.60 | ¥37.11 | ¥36.04 | ¥36.37 | 9 251 581 |
Nov 01, 2022 | ¥37.60 | ¥38.58 | ¥35.66 | ¥36.37 | 13 459 331 |
Oct 31, 2022 | ¥35.79 | ¥38.43 | ¥35.49 | ¥37.65 | 8 179 984 |
Oct 28, 2022 | ¥35.84 | ¥36.08 | ¥35.16 | ¥35.42 | 9 688 234 |
Oct 27, 2022 | ¥37.50 | ¥38.20 | ¥35.62 | ¥35.81 | 12 367 849 |
Oct 26, 2022 | ¥33.01 | ¥37.39 | ¥33.01 | ¥37.39 | 12 118 104 |
Oct 25, 2022 | ¥32.01 | ¥32.68 | ¥31.01 | ¥31.16 | 2 968 988 |
Oct 24, 2022 | ¥32.28 | ¥33.10 | ¥31.30 | ¥32.01 | 3 585 612 |
Oct 21, 2022 | ¥31.90 | ¥32.54 | ¥31.32 | ¥32.37 | 3 700 796 |
Oct 20, 2022 | ¥31.98 | ¥32.60 | ¥31.80 | ¥32.27 | 5 548 645 |
Oct 19, 2022 | ¥32.58 | ¥33.15 | ¥31.93 | ¥32.43 | 11 650 105 |
Oct 18, 2022 | ¥32.40 | ¥33.24 | ¥31.83 | ¥32.63 | 9 724 644 |
Oct 17, 2022 | ¥31.29 | ¥32.85 | ¥30.80 | ¥32.50 | 12 980 747 |
Oct 14, 2022 | ¥29.55 | ¥31.64 | ¥29.21 | ¥31.23 | 8 501 537 |
Oct 13, 2022 | ¥25.45 | ¥29.07 | ¥25.33 | ¥28.93 | 9 286 549 |
Oct 12, 2022 | ¥25.65 | ¥25.89 | ¥24.72 | ¥25.56 | 1 957 100 |
Oct 11, 2022 | ¥26.14 | ¥27.45 | ¥25.42 | ¥25.85 | 2 428 081 |
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 300298.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300298.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 300298.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.