SZCE:300472
Delisted
Beijing New Universal Scie & Tech Co Ltd Stock Price (Quote)
¥11.78
+0 (+0%)
At Close: Apr 19, 2023
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥11.78 | ¥11.78 | Wednesday, 19th Apr 2023 300472.SZ stock ended at ¥11.78. During the day the stock fluctuated 0% from a day low at ¥11.78 to a day high of ¥11.78. |
90 days | ¥10.75 | ¥11.98 | |
52 weeks | ¥7.28 | ¥16.42 |
Historical Beijing New Universal Scie & Tech Co Ltd prices
Date | Open | High | Low | Close | Volume |
Nov 08, 2021 | ¥24.70 | ¥22.15 | ¥20.80 | ¥21.05 | 36 003 967 |
Nov 05, 2021 | ¥24.70 | ¥25.30 | ¥21.83 | ¥21.88 | 52 670 745 |
Nov 04, 2021 | ¥23.79 | ¥26.64 | ¥23.49 | ¥25.57 | 51 205 667 |
Nov 03, 2021 | ¥22.81 | ¥24.08 | ¥22.28 | ¥23.41 | 23 673 671 |
Nov 02, 2021 | ¥22.30 | ¥22.30 | ¥22.30 | ¥22.30 | 0 |
Nov 01, 2021 | ¥22.80 | ¥24.30 | ¥22.55 | ¥23.75 | 43 434 595 |
Oct 29, 2021 | ¥22.57 | ¥22.78 | ¥21.68 | ¥22.30 | 18 619 289 |
Oct 28, 2021 | ¥24.50 | ¥24.60 | ¥22.26 | ¥22.52 | 45 047 921 |
Oct 27, 2021 | ¥25.02 | ¥26.44 | ¥23.88 | ¥25.94 | 48 890 541 |
Oct 26, 2021 | ¥29.20 | ¥29.68 | ¥25.60 | ¥25.70 | 54 597 579 |
Oct 25, 2021 | ¥29.00 | ¥30.60 | ¥27.58 | ¥29.90 | 43 064 617 |
Oct 22, 2021 | ¥30.02 | ¥30.82 | ¥27.49 | ¥29.32 | 49 600 491 |
Oct 21, 2021 | ¥24.97 | ¥29.44 | ¥24.18 | ¥29.44 | 58 701 410 |
Oct 20, 2021 | ¥23.43 | ¥26.90 | ¥21.88 | ¥24.53 | 56 284 561 |
Oct 19, 2021 | ¥21.43 | ¥23.30 | ¥21.26 | ¥22.47 | 43 581 039 |
Oct 18, 2021 | ¥20.85 | ¥20.95 | ¥18.62 | ¥22.55 | 50 619 992 |
Oct 15, 2021 | ¥20.85 | ¥20.95 | ¥18.62 | ¥19.44 | 44 247 838 |
Oct 14, 2021 | ¥16.95 | ¥20.28 | ¥16.76 | ¥20.28 | 59 280 071 |
Oct 13, 2021 | ¥16.65 | ¥17.59 | ¥15.00 | ¥16.90 | 39 048 490 |
Oct 12, 2021 | ¥18.22 | ¥19.22 | ¥15.87 | ¥16.20 | 50 652 130 |
Oct 11, 2021 | ¥16.31 | ¥19.40 | ¥16.17 | ¥18.58 | 59 014 810 |
Oct 08, 2021 | ¥16.68 | ¥18.48 | ¥15.86 | ¥16.17 | 58 390 072 |
Sep 30, 2021 | ¥13.70 | ¥15.96 | ¥13.70 | ¥15.96 | 52 640 950 |
Sep 29, 2021 | ¥14.49 | ¥14.60 | ¥13.14 | ¥13.30 | 20 752 150 |
Sep 28, 2021 | ¥14.43 | ¥15.02 | ¥13.72 | ¥14.27 | 30 266 133 |
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 300472.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300472.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 300472.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.