SZCE:300318
Delisted
Beijing Bohui Innovation Biotechn Co Ltd Stock Price (Quote)
¥5.92
+0 (+0%)
At Close: Apr 19, 2023
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥5.92 | ¥5.92 | Wednesday, 19th Apr 2023 300318.SZ stock ended at ¥5.92. During the day the stock fluctuated 0% from a day low at ¥5.92 to a day high of ¥5.92. |
90 days | ¥5.76 | ¥5.97 | |
52 weeks | ¥5.41 | ¥8.73 |
Historical Beijing Bohui Innovation Biotechn Co Ltd prices
Date | Open | High | Low | Close | Volume |
Nov 08, 2021 | ¥8.98 | ¥8.69 | ¥8.24 | ¥8.47 | 45 227 712 |
Nov 05, 2021 | ¥8.98 | ¥9.19 | ¥8.78 | ¥8.87 | 53 631 228 |
Nov 04, 2021 | ¥9.02 | ¥9.34 | ¥8.74 | ¥9.28 | 79 452 495 |
Nov 03, 2021 | ¥8.00 | ¥9.04 | ¥8.00 | ¥9.04 | 64 593 842 |
Nov 02, 2021 | ¥7.57 | ¥7.80 | ¥7.43 | ¥7.53 | 11 281 591 |
Nov 01, 2021 | ¥7.76 | ¥7.93 | ¥7.63 | ¥7.76 | 12 025 337 |
Oct 29, 2021 | ¥7.54 | ¥7.63 | ¥7.23 | ¥7.61 | 7 869 588 |
Oct 28, 2021 | ¥7.80 | ¥7.85 | ¥7.58 | ¥7.58 | 11 127 127 |
Oct 27, 2021 | ¥7.87 | ¥7.94 | ¥7.64 | ¥7.68 | 12 262 503 |
Oct 26, 2021 | ¥8.22 | ¥8.28 | ¥7.94 | ¥7.93 | 18 438 365 |
Oct 25, 2021 | ¥8.64 | ¥8.74 | ¥8.31 | ¥8.33 | 17 858 012 |
Oct 22, 2021 | ¥8.55 | ¥8.59 | ¥8.17 | ¥8.33 | 18 207 000 |
Oct 21, 2021 | ¥8.10 | ¥8.67 | ¥8.07 | ¥8.47 | 26 814 747 |
Oct 20, 2021 | ¥8.03 | ¥8.32 | ¥7.94 | ¥8.19 | 19 376 585 |
Oct 19, 2021 | ¥8.09 | ¥8.33 | ¥8.06 | ¥8.14 | 21 069 808 |
Oct 18, 2021 | ¥7.86 | ¥7.92 | ¥7.69 | ¥7.92 | 14 169 320 |
Oct 15, 2021 | ¥7.86 | ¥7.92 | ¥7.69 | ¥7.69 | 10 242 559 |
Oct 14, 2021 | ¥7.92 | ¥7.95 | ¥7.75 | ¥7.90 | 8 626 234 |
Oct 13, 2021 | ¥7.90 | ¥7.94 | ¥7.74 | ¥7.91 | 7 770 683 |
Oct 12, 2021 | ¥8.01 | ¥8.11 | ¥7.78 | ¥7.89 | 13 336 765 |
Oct 11, 2021 | ¥8.19 | ¥8.19 | ¥8.01 | ¥8.03 | 9 668 356 |
Oct 08, 2021 | ¥8.11 | ¥8.25 | ¥8.11 | ¥8.19 | 15 083 986 |
Sep 30, 2021 | ¥7.88 | ¥8.20 | ¥7.85 | ¥8.16 | 17 449 551 |
Sep 29, 2021 | ¥8.05 | ¥8.14 | ¥7.74 | ¥7.76 | 19 002 608 |
Sep 28, 2021 | ¥8.15 | ¥8.34 | ¥8.10 | ¥8.17 | 14 136 444 |
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 300318.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300318.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 300318.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.