SZCE:300439
MedicalSystem Biotechnology Co Ltd Stock Price (Quote)
¥9.30
-0.0800 (-0.85%)
At Close: Jun 14, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥8.92 | ¥10.81 | Friday, 14th Jun 2024 300439.SZ stock ended at ¥9.30. This is 0.85% less than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 5.57% from a day low at ¥8.97 to a day high of ¥9.47. |
90 days | ¥8.34 | ¥11.09 | |
52 weeks | ¥7.28 | ¥12.60 |
Historical MedicalSystem Biotechnology Co Ltd prices
Date | Open | High | Low | Close | Volume |
Jun 30, 2022 | ¥12.06 | ¥12.28 | ¥12.03 | ¥12.14 | 6 359 779 |
Jun 29, 2022 | ¥12.18 | ¥12.36 | ¥12.01 | ¥12.06 | 8 443 036 |
Jun 28, 2022 | ¥12.22 | ¥12.22 | ¥11.96 | ¥12.21 | 6 444 255 |
Jun 27, 2022 | ¥12.25 | ¥12.32 | ¥12.05 | ¥12.15 | 6 884 196 |
Jun 24, 2022 | ¥11.94 | ¥12.25 | ¥11.94 | ¥12.17 | 7 128 600 |
Jun 23, 2022 | ¥11.96 | ¥12.07 | ¥11.76 | ¥11.91 | 3 611 235 |
Jun 22, 2022 | ¥11.93 | ¥12.12 | ¥11.90 | ¥11.94 | 6 794 700 |
Jun 21, 2022 | ¥11.93 | ¥12.09 | ¥11.81 | ¥11.95 | 6 267 100 |
Jun 20, 2022 | ¥11.74 | ¥12.05 | ¥11.71 | ¥12.00 | 8 360 323 |
Jun 17, 2022 | ¥11.76 | ¥11.78 | ¥11.46 | ¥11.73 | 5 789 700 |
Jun 16, 2022 | ¥11.56 | ¥11.85 | ¥11.50 | ¥11.76 | 6 061 400 |
Jun 15, 2022 | ¥11.50 | ¥11.75 | ¥11.46 | ¥11.63 | 7 288 552 |
Jun 14, 2022 | ¥11.55 | ¥11.57 | ¥11.14 | ¥11.57 | 6 518 000 |
Jun 13, 2022 | ¥11.61 | ¥11.78 | ¥11.51 | ¥11.64 | 5 107 300 |
Jun 10, 2022 | ¥11.40 | ¥11.63 | ¥11.36 | ¥11.57 | 6 425 600 |
Jun 09, 2022 | ¥11.86 | ¥11.86 | ¥11.40 | ¥11.44 | 9 773 882 |
Jun 08, 2022 | ¥11.99 | ¥12.01 | ¥11.57 | ¥11.81 | 12 564 900 |
Jun 07, 2022 | ¥12.02 | ¥12.11 | ¥11.77 | ¥12.09 | 10 840 100 |
Jun 06, 2022 | ¥11.80 | ¥12.06 | ¥11.78 | ¥12.04 | 12 019 300 |
Jun 02, 2022 | ¥11.90 | ¥11.90 | ¥11.57 | ¥11.77 | 8 269 800 |
Jun 01, 2022 | ¥11.78 | ¥12.07 | ¥11.68 | ¥11.87 | 10 633 028 |
May 31, 2022 | ¥11.59 | ¥11.78 | ¥11.38 | ¥11.75 | 8 602 884 |
May 30, 2022 | ¥11.60 | ¥11.68 | ¥11.48 | ¥11.58 | 7 258 700 |
May 27, 2022 | ¥11.77 | ¥11.92 | ¥11.43 | ¥11.62 | 8 141 550 |
May 26, 2022 | ¥11.95 | ¥11.95 | ¥11.45 | ¥11.69 | 8 748 400 |
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 300439.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300439.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 300439.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.