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 |
Date | Open | High | Low | Close | Volume |
Dec 20, 2022 | ¥6.32 | ¥6.39 | ¥6.02 | ¥6.06 | 16 141 692 |
Dec 19, 2022 | ¥7.00 | ¥7.06 | ¥6.34 | ¥6.38 | 27 189 984 |
Dec 16, 2022 | ¥6.46 | ¥6.89 | ¥6.46 | ¥6.87 | 24 857 013 |
Dec 15, 2022 | ¥6.45 | ¥6.62 | ¥6.43 | ¥6.50 | 10 056 800 |
Dec 14, 2022 | ¥6.68 | ¥6.73 | ¥6.44 | ¥6.49 | 16 192 145 |
Dec 13, 2022 | ¥6.65 | ¥6.88 | ¥6.53 | ¥6.79 | 24 088 646 |
Dec 12, 2022 | ¥6.47 | ¥6.71 | ¥6.46 | ¥6.68 | 22 239 705 |
Dec 09, 2022 | ¥6.22 | ¥6.60 | ¥6.22 | ¥6.50 | 26 121 088 |
Dec 08, 2022 | ¥6.32 | ¥6.44 | ¥6.20 | ¥6.29 | 13 402 469 |
Dec 07, 2022 | ¥6.11 | ¥6.30 | ¥6.06 | ¥6.29 | 19 355 981 |
Dec 06, 2022 | ¥6.25 | ¥6.27 | ¥6.10 | ¥6.12 | 11 706 800 |
Dec 05, 2022 | ¥6.26 | ¥6.34 | ¥6.19 | ¥6.25 | 10 291 300 |
Dec 02, 2022 | ¥6.20 | ¥6.33 | ¥6.18 | ¥6.26 | 9 727 118 |
Dec 01, 2022 | ¥6.49 | ¥6.49 | ¥6.19 | ¥6.23 | 25 940 403 |
Nov 30, 2022 | ¥6.55 | ¥6.70 | ¥6.38 | ¥6.40 | 12 536 100 |
Nov 29, 2022 | ¥6.11 | ¥6.52 | ¥6.11 | ¥6.50 | 17 421 027 |
Nov 28, 2022 | ¥6.20 | ¥6.38 | ¥6.11 | ¥6.17 | 10 587 980 |
Nov 25, 2022 | ¥6.40 | ¥6.42 | ¥6.18 | ¥6.26 | 10 285 499 |
Nov 24, 2022 | ¥6.25 | ¥6.54 | ¥6.25 | ¥6.42 | 13 988 100 |
Nov 23, 2022 | ¥6.48 | ¥6.57 | ¥6.17 | ¥6.30 | 14 375 776 |
Nov 22, 2022 | ¥6.78 | ¥6.91 | ¥6.45 | ¥6.48 | 22 388 999 |
Nov 21, 2022 | ¥6.88 | ¥6.92 | ¥6.68 | ¥6.90 | 19 756 630 |
Nov 18, 2022 | ¥6.66 | ¥7.06 | ¥6.66 | ¥6.91 | 31 349 748 |
Nov 17, 2022 | ¥6.68 | ¥6.74 | ¥6.57 | ¥6.65 | 8 864 045 |
Nov 16, 2022 | ¥6.61 | ¥6.72 | ¥6.56 | ¥6.66 | 10 242 400 |
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.