SZCE:300421
Delisted
Jiangsu Lixing General Steel Ball Co Ltd Stock Price (Quote)
¥12.27
+0 (+0%)
At Close: Apr 19, 2023
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥12.27 | ¥12.27 | Wednesday, 19th Apr 2023 300421.SZ stock ended at ¥12.27. During the day the stock fluctuated 0% from a day low at ¥12.27 to a day high of ¥12.27. |
90 days | ¥11.86 | ¥12.48 | |
52 weeks | ¥7.29 | ¥19.66 |
Date | Open | High | Low | Close | Volume |
May 13, 2022 | ¥8.49 | ¥8.55 | ¥8.30 | ¥8.40 | 7 604 080 |
May 12, 2022 | ¥8.43 | ¥8.66 | ¥8.32 | ¥8.48 | 4 672 379 |
May 11, 2022 | ¥8.40 | ¥8.84 | ¥8.31 | ¥8.44 | 7 043 500 |
May 10, 2022 | ¥7.91 | ¥8.39 | ¥7.91 | ¥8.35 | 5 240 500 |
May 09, 2022 | ¥8.06 | ¥8.30 | ¥7.89 | ¥8.10 | 3 569 240 |
May 06, 2022 | ¥8.10 | ¥8.12 | ¥7.87 | ¥7.99 | 3 656 022 |
May 05, 2022 | ¥8.31 | ¥8.42 | ¥8.08 | ¥8.18 | 5 111 351 |
Apr 29, 2022 | ¥7.91 | ¥8.40 | ¥7.91 | ¥8.28 | 11 104 560 |
Apr 28, 2022 | ¥7.90 | ¥8.13 | ¥7.72 | ¥7.77 | 5 496 065 |
Apr 27, 2022 | ¥7.55 | ¥7.98 | ¥7.29 | ¥7.96 | 5 103 097 |
Apr 26, 2022 | ¥7.96 | ¥8.04 | ¥7.52 | ¥7.55 | 5 894 797 |
Apr 25, 2022 | ¥8.67 | ¥8.74 | ¥7.88 | ¥7.95 | 6 870 420 |
Apr 22, 2022 | ¥8.89 | ¥9.01 | ¥8.72 | ¥8.92 | 2 804 800 |
Apr 21, 2022 | ¥9.64 | ¥9.64 | ¥8.94 | ¥8.99 | 6 105 794 |
Apr 20, 2022 | ¥9.64 | ¥9.85 | ¥9.36 | ¥9.43 | 4 218 152 |
Apr 19, 2022 | ¥9.73 | ¥9.90 | ¥9.50 | ¥9.66 | 4 283 900 |
Apr 18, 2022 | ¥9.34 | ¥9.70 | ¥9.10 | ¥9.64 | 5 269 407 |
Apr 15, 2022 | ¥9.55 | ¥9.60 | ¥9.16 | ¥9.40 | 6 048 239 |
Apr 14, 2022 | ¥9.76 | ¥9.94 | ¥9.48 | ¥9.65 | 6 755 594 |
Apr 13, 2022 | ¥10.20 | ¥10.30 | ¥9.83 | ¥9.88 | 6 284 100 |
Apr 12, 2022 | ¥10.05 | ¥10.31 | ¥9.98 | ¥10.31 | 5 906 700 |
Apr 11, 2022 | ¥10.58 | ¥10.65 | ¥10.00 | ¥10.14 | 5 128 849 |
Apr 08, 2022 | ¥10.81 | ¥10.89 | ¥10.50 | ¥10.54 | 6 963 000 |
Apr 07, 2022 | ¥11.15 | ¥11.25 | ¥10.76 | ¥10.76 | 8 926 533 |
Apr 06, 2022 | ¥11.01 | ¥11.34 | ¥10.94 | ¥11.14 | 5 324 043 |
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 300421.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300421.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 300421.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.