14-day Premium Trial Subscription Try For FreeTry Free

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.

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.

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.

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.
Click to get the best stock tips daily for free!

About MedicalSystem Biotechnology Co Ltd

Medicalsystem Biotechnology Co., Ltd. provides clinical diagnostics reagents and instruments in China. The company offers PCR kit, antibody test kit, antigen test kit, and nucleic acid reagent for COVID-19; automated biochemistry analyzers and bio reagents; hematology analyzers; urine analyzers; glycated hemoglobin analyzer; POCT; and chemiluminescene immunoassay analyzers. It also provides healthcare services. The company was formerly known as N... 300439.SZ Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT