14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days ¥8.65 ¥11.09 Monday, 20th May 2024 300439.SZ stock ended at ¥10.39. This is 0.0963% more than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 2.72% from a day low at ¥10.28 to a day high of ¥10.56.
90 days ¥8.34 ¥11.09
52 weeks ¥7.28 ¥12.60

Historical MedicalSystem Biotechnology Co Ltd prices

Date Open High Low Close Volume
Aug 28, 2023 ¥11.80 ¥11.90 ¥11.40 ¥11.44 10 715 600
Aug 25, 2023 ¥11.20 ¥11.47 ¥11.18 ¥11.24 5 346 700
Aug 24, 2023 ¥11.16 ¥11.38 ¥11.02 ¥11.27 5 633 500
Aug 23, 2023 ¥11.38 ¥11.42 ¥11.13 ¥11.16 6 194 300
Aug 22, 2023 ¥11.56 ¥11.65 ¥11.13 ¥11.34 10 320 986
Aug 21, 2023 ¥11.28 ¥11.88 ¥11.22 ¥11.51 13 465 248
Aug 18, 2023 ¥11.36 ¥11.38 ¥11.02 ¥11.07 5 842 678
Aug 17, 2023 ¥11.55 ¥11.55 ¥11.30 ¥11.39 5 393 700
Aug 16, 2023 ¥11.41 ¥11.74 ¥11.36 ¥11.59 6 653 900
Aug 15, 2023 ¥11.52 ¥11.52 ¥11.26 ¥11.45 2 965 600
Aug 14, 2023 ¥11.42 ¥11.50 ¥11.22 ¥11.43 4 131 700
Aug 11, 2023 ¥11.50 ¥11.70 ¥11.46 ¥11.49 4 950 100
Aug 10, 2023 ¥11.48 ¥11.59 ¥11.45 ¥11.50 2 360 100
Aug 09, 2023 ¥11.34 ¥11.58 ¥11.34 ¥11.52 3 601 800
Aug 08, 2023 ¥11.29 ¥11.41 ¥11.17 ¥11.38 4 264 039
Aug 07, 2023 ¥11.49 ¥11.50 ¥11.20 ¥11.22 4 292 400
Aug 04, 2023 ¥11.54 ¥11.64 ¥11.46 ¥11.49 3 056 300
Aug 03, 2023 ¥11.41 ¥11.59 ¥11.38 ¥11.54 3 059 000
Aug 02, 2023 ¥11.47 ¥11.50 ¥11.36 ¥11.40 2 850 725
Aug 01, 2023 ¥11.49 ¥11.59 ¥11.42 ¥11.52 3 004 200
Jul 31, 2023 ¥11.55 ¥11.62 ¥11.48 ¥11.52 3 572 100
Jul 28, 2023 ¥11.38 ¥11.54 ¥11.36 ¥11.53 3 654 600
Jul 27, 2023 ¥11.44 ¥11.50 ¥11.38 ¥11.42 2 426 900
Jul 26, 2023 ¥11.41 ¥11.50 ¥11.39 ¥11.44 2 772 000
Jul 25, 2023 ¥11.35 ¥11.43 ¥11.32 ¥11.42 3 011 500

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