SZCE:300445
Beijing ConST Instruments Technology Stock Price (Quote)
¥16.10
+0.100 (+0.625%)
At Close: Jun 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥15.94 | ¥18.29 | Friday, 28th Jun 2024 300445.SZ stock ended at ¥16.10. This is 0.625% more than the trading day before Thursday, 27th Jun 2024. During the day the stock fluctuated 6.84% from a day low at ¥15.94 to a day high of ¥17.03. |
90 days | ¥15.94 | ¥19.09 | |
52 weeks | ¥13.75 | ¥21.36 |
Historical Beijing ConST Instruments Technology Inc. prices
Date | Open | High | Low | Close | Volume |
Jun 28, 2024 | ¥17.03 | ¥17.03 | ¥15.94 | ¥16.10 | 2 326 000 |
Jun 27, 2024 | ¥17.03 | ¥17.03 | ¥15.99 | ¥16.00 | 2 044 020 |
Jun 26, 2024 | ¥17.03 | ¥17.03 | ¥16.06 | ¥16.50 | 1 686 280 |
Jun 25, 2024 | ¥17.03 | ¥17.03 | ¥15.98 | ¥16.16 | 2 110 520 |
Jun 24, 2024 | ¥17.03 | ¥17.03 | ¥16.00 | ¥16.05 | 3 629 902 |
Jun 21, 2024 | ¥17.19 | ¥17.19 | ¥16.80 | ¥16.91 | 1 794 760 |
Jun 20, 2024 | ¥17.19 | ¥17.56 | ¥17.06 | ¥17.09 | 2 208 600 |
Jun 18, 2024 | ¥17.19 | ¥17.88 | ¥17.09 | ¥17.74 | 4 016 260 |
Jun 17, 2024 | ¥17.19 | ¥17.30 | ¥16.75 | ¥17.13 | 2 062 700 |
Jun 14, 2024 | ¥16.90 | ¥17.20 | ¥16.75 | ¥16.88 | 2 326 000 |
Jun 13, 2024 | ¥16.90 | ¥17.35 | ¥16.80 | ¥17.14 | 2 645 600 |
Jun 12, 2024 | ¥16.84 | ¥17.27 | ¥16.84 | ¥16.96 | 2 505 400 |
Jun 11, 2024 | ¥16.84 | ¥16.90 | ¥16.15 | ¥16.90 | 2 813 220 |
Jun 07, 2024 | ¥17.56 | ¥17.56 | ¥16.43 | ¥16.54 | 3 404 200 |
Jun 06, 2024 | ¥17.56 | ¥17.56 | ¥16.58 | ¥16.63 | 4 009 135 |
Jun 05, 2024 | ¥17.56 | ¥17.65 | ¥17.17 | ¥17.17 | 2 941 400 |
Jun 04, 2024 | ¥17.56 | ¥17.93 | ¥17.17 | ¥17.45 | 4 227 100 |
Jun 03, 2024 | ¥17.56 | ¥18.29 | ¥17.56 | ¥17.88 | 5 672 400 |
May 31, 2024 | ¥17.56 | ¥17.93 | ¥17.36 | ¥17.81 | 4 029 530 |
May 30, 2024 | ¥16.80 | ¥18.10 | ¥16.80 | ¥17.55 | 6 656 130 |
May 29, 2024 | ¥16.80 | ¥17.43 | ¥16.70 | ¥17.21 | 2 913 320 |
May 28, 2024 | ¥16.80 | ¥17.18 | ¥16.80 | ¥16.86 | 1 564 160 |
May 27, 2024 | ¥16.80 | ¥17.05 | ¥16.56 | ¥17.03 | 2 042 200 |
May 24, 2024 | ¥17.01 | ¥17.05 | ¥16.70 | ¥16.72 | 1 860 600 |
May 23, 2024 | ¥17.01 | ¥17.28 | ¥16.80 | ¥16.83 | 2 606 620 |
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 300445.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300445.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 300445.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.