SZCE:300579
Delisted
Beijing Certificate Authority Co Ltd Stock Price (Quote)
¥26.75
+0 (+0%)
At Close: Apr 19, 2023
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥26.75 | ¥26.75 | Wednesday, 19th Apr 2023 300579.SZ stock ended at ¥26.75. During the day the stock fluctuated 0% from a day low at ¥26.75 to a day high of ¥26.75. |
90 days | ¥25.53 | ¥27.07 | |
52 weeks | ¥18.80 | ¥42.40 |
Date | Open | High | Low | Close | Volume |
Oct 11, 2022 | ¥19.05 | ¥19.33 | ¥18.80 | ¥19.10 | 1 729 198 |
Oct 10, 2022 | ¥19.54 | ¥19.66 | ¥19.03 | ¥19.06 | 1 710 363 |
Sep 30, 2022 | ¥19.47 | ¥19.75 | ¥19.36 | ¥19.41 | 1 505 103 |
Sep 29, 2022 | ¥20.19 | ¥20.32 | ¥19.41 | ¥19.43 | 2 752 750 |
Sep 28, 2022 | ¥20.31 | ¥20.56 | ¥19.94 | ¥19.95 | 4 924 991 |
Sep 27, 2022 | ¥20.19 | ¥20.57 | ¥20.19 | ¥20.49 | 1 225 200 |
Sep 26, 2022 | ¥20.89 | ¥20.89 | ¥20.15 | ¥20.18 | 1 803 191 |
Sep 23, 2022 | ¥21.39 | ¥21.59 | ¥20.84 | ¥20.98 | 1 785 096 |
Sep 22, 2022 | ¥21.30 | ¥21.85 | ¥21.26 | ¥21.51 | 1 729 681 |
Sep 21, 2022 | ¥21.26 | ¥21.54 | ¥20.79 | ¥21.48 | 1 865 753 |
Sep 20, 2022 | ¥21.41 | ¥21.66 | ¥21.20 | ¥21.27 | 1 175 182 |
Sep 19, 2022 | ¥22.21 | ¥22.68 | ¥21.26 | ¥21.26 | 2 570 659 |
Sep 16, 2022 | ¥22.33 | ¥22.77 | ¥22.17 | ¥22.22 | 2 966 348 |
Sep 15, 2022 | ¥22.67 | ¥22.95 | ¥21.91 | ¥22.21 | 3 749 985 |
Sep 14, 2022 | ¥22.40 | ¥22.69 | ¥22.21 | ¥22.56 | 2 018 278 |
Sep 13, 2022 | ¥22.92 | ¥23.25 | ¥22.76 | ¥22.76 | 2 059 079 |
Sep 09, 2022 | ¥22.63 | ¥22.95 | ¥22.58 | ¥22.85 | 1 715 754 |
Sep 08, 2022 | ¥22.82 | ¥22.98 | ¥22.53 | ¥22.53 | 1 900 550 |
Sep 07, 2022 | ¥22.60 | ¥23.00 | ¥22.43 | ¥22.97 | 2 508 450 |
Sep 06, 2022 | ¥22.55 | ¥22.67 | ¥22.38 | ¥22.66 | 1 553 522 |
Sep 05, 2022 | ¥22.52 | ¥22.70 | ¥22.33 | ¥22.52 | 1 480 000 |
Sep 02, 2022 | ¥22.33 | ¥22.63 | ¥22.11 | ¥22.60 | 1 637 750 |
Sep 01, 2022 | ¥22.45 | ¥22.80 | ¥22.32 | ¥22.35 | 2 133 557 |
Aug 31, 2022 | ¥22.37 | ¥22.64 | ¥22.20 | ¥22.44 | 2 164 794 |
Aug 30, 2022 | ¥22.50 | ¥22.86 | ¥22.28 | ¥22.56 | 2 156 188 |
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 300579.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300579.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 300579.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.