SZCE:300613
Shanghai Fullhan Microelectronics Co Ltd Stock Price (Quote)
¥34.46
-0.510 (-1.46%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥29.39 | ¥35.87 | Friday, 31st May 2024 300613.SZ stock ended at ¥34.46. This is 1.46% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 3.37% from a day low at ¥33.83 to a day high of ¥34.97. |
90 days | ¥29.39 | ¥38.26 | |
52 weeks | ¥24.50 | ¥69.50 |
Historical Shanghai Fullhan Microelectronics Co Ltd prices
Date | Open | High | Low | Close | Volume |
Jan 14, 2022 | ¥139.48 | ¥142.60 | ¥139.00 | ¥141.27 | 1 095 765 |
Jan 13, 2022 | ¥146.10 | ¥146.50 | ¥139.35 | ¥139.75 | 1 559 591 |
Jan 12, 2022 | ¥142.66 | ¥147.07 | ¥141.68 | ¥146.55 | 1 340 206 |
Jan 11, 2022 | ¥145.73 | ¥147.09 | ¥141.88 | ¥143.00 | 1 391 230 |
Jan 10, 2022 | ¥148.00 | ¥148.80 | ¥144.64 | ¥146.04 | 1 228 524 |
Jan 07, 2022 | ¥152.80 | ¥153.75 | ¥146.16 | ¥147.36 | 1 309 899 |
Jan 06, 2022 | ¥152.73 | ¥155.00 | ¥149.00 | ¥152.15 | 1 502 483 |
Jan 05, 2022 | ¥156.90 | ¥157.42 | ¥152.13 | ¥154.54 | 1 507 651 |
Jan 04, 2022 | ¥162.57 | ¥164.30 | ¥152.01 | ¥157.85 | 2 596 379 |
Jan 03, 2022 | ¥163.00 | ¥163.00 | ¥163.00 | ¥163.00 | 0 |
Dec 31, 2021 | ¥161.02 | ¥166.05 | ¥159.66 | ¥163.05 | 2 065 262 |
Dec 30, 2021 | ¥161.80 | ¥163.30 | ¥159.10 | ¥161.50 | 2 404 552 |
Dec 29, 2021 | ¥162.50 | ¥165.60 | ¥160.50 | ¥162.03 | 1 900 927 |
Dec 28, 2021 | ¥166.01 | ¥169.00 | ¥161.23 | ¥162.99 | 1 938 752 |
Dec 27, 2021 | ¥164.10 | ¥170.02 | ¥159.46 | ¥163.08 | 2 363 540 |
Dec 24, 2021 | ¥161.17 | ¥171.00 | ¥160.88 | ¥163.01 | 3 865 094 |
Dec 23, 2021 | ¥147.00 | ¥166.50 | ¥147.00 | ¥162.99 | 6 684 340 |
Dec 22, 2021 | ¥147.22 | ¥150.99 | ¥147.20 | ¥148.59 | 1 376 435 |
Dec 21, 2021 | ¥141.21 | ¥148.80 | ¥141.21 | ¥146.95 | 2 146 426 |
Dec 20, 2021 | ¥145.28 | ¥146.68 | ¥141.39 | ¥141.39 | 2 329 152 |
Dec 17, 2021 | ¥148.08 | ¥148.10 | ¥145.28 | ¥146.00 | 1 480 973 |
Dec 16, 2021 | ¥149.21 | ¥149.98 | ¥147.00 | ¥148.28 | 1 558 631 |
Dec 15, 2021 | ¥152.00 | ¥153.55 | ¥148.20 | ¥148.86 | 2 276 798 |
Dec 14, 2021 | ¥151.62 | ¥152.88 | ¥150.18 | ¥151.81 | 1 612 027 |
Dec 13, 2021 | ¥153.96 | ¥154.14 | ¥151.50 | ¥151.81 | 1 687 551 |
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 300613.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300613.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 300613.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.