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 |
Date | Open | High | Low | Close | Volume |
Aug 29, 2022 | ¥12.14 | ¥12.54 | ¥11.95 | ¥12.40 | 15 267 724 |
Aug 26, 2022 | ¥12.80 | ¥12.97 | ¥12.38 | ¥12.49 | 14 666 713 |
Aug 25, 2022 | ¥13.95 | ¥13.95 | ¥12.66 | ¥12.76 | 32 572 812 |
Aug 24, 2022 | ¥14.09 | ¥14.40 | ¥13.56 | ¥13.83 | 23 942 192 |
Aug 23, 2022 | ¥13.87 | ¥14.48 | ¥13.67 | ¥14.25 | 16 094 989 |
Aug 22, 2022 | ¥13.90 | ¥14.06 | ¥13.26 | ¥13.81 | 16 245 918 |
Aug 19, 2022 | ¥14.70 | ¥14.80 | ¥13.80 | ¥13.85 | 21 260 078 |
Aug 18, 2022 | ¥14.02 | ¥15.13 | ¥13.75 | ¥14.84 | 32 549 453 |
Aug 17, 2022 | ¥14.90 | ¥15.28 | ¥14.31 | ¥14.62 | 29 765 724 |
Aug 16, 2022 | ¥14.08 | ¥15.22 | ¥13.70 | ¥14.96 | 43 474 029 |
Aug 15, 2022 | ¥13.89 | ¥14.20 | ¥13.70 | ¥14.00 | 23 786 588 |
Aug 12, 2022 | ¥13.73 | ¥14.49 | ¥13.73 | ¥13.76 | 73 269 694 |
Aug 11, 2022 | ¥12.53 | ¥13.95 | ¥12.27 | ¥13.58 | 50 836 424 |
Aug 10, 2022 | ¥12.01 | ¥12.35 | ¥11.89 | ¥12.33 | 15 474 196 |
Aug 09, 2022 | ¥11.68 | ¥12.23 | ¥11.66 | ¥12.11 | 16 713 708 |
Aug 08, 2022 | ¥11.45 | ¥11.74 | ¥11.41 | ¥11.68 | 10 135 930 |
Aug 05, 2022 | ¥11.76 | ¥11.85 | ¥11.28 | ¥11.58 | 15 301 212 |
Aug 04, 2022 | ¥11.61 | ¥12.00 | ¥11.52 | ¥11.83 | 12 238 000 |
Aug 03, 2022 | ¥11.76 | ¥12.30 | ¥11.42 | ¥11.49 | 17 211 750 |
Aug 02, 2022 | ¥12.20 | ¥12.26 | ¥11.50 | ¥11.66 | 42 928 257 |
Aug 01, 2022 | ¥12.08 | ¥12.72 | ¥11.90 | ¥12.60 | 28 524 440 |
Jul 29, 2022 | ¥12.55 | ¥12.92 | ¥12.09 | ¥12.20 | 38 329 343 |
Jul 28, 2022 | ¥11.97 | ¥12.26 | ¥11.83 | ¥12.25 | 23 288 346 |
Jul 27, 2022 | ¥11.64 | ¥12.07 | ¥11.42 | ¥11.95 | 19 810 030 |
Jul 26, 2022 | ¥11.45 | ¥11.89 | ¥11.04 | ¥11.68 | 17 985 758 |
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.