SZCE:300618
Nanjing Hanrui Cobalt Co Ltd Stock Price (Quote)
¥31.21
+0.200 (+0.645%)
At Close: May 14, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥26.71 | ¥34.94 | Tuesday, 14th May 2024 300618.SZ stock ended at ¥31.21. This is 0.645% more than the trading day before Monday, 13th May 2024. During the day the stock fluctuated 7.03% from a day low at ¥30.58 to a day high of ¥32.73. |
90 days | ¥21.48 | ¥35.70 | |
52 weeks | ¥17.74 | ¥35.80 |
Date | Open | High | Low | Close | Volume |
Apr 02, 2024 | ¥23.29 | ¥33.55 | ¥23.29 | ¥33.10 | 49 021 858 |
Apr 01, 2024 | ¥23.29 | ¥28.92 | ¥23.29 | ¥28.92 | 14 509 947 |
Mar 29, 2024 | ¥23.69 | ¥24.12 | ¥23.28 | ¥24.10 | 3 590 514 |
Mar 28, 2024 | ¥23.69 | ¥23.69 | ¥23.00 | ¥23.37 | 3 357 836 |
Mar 27, 2024 | ¥23.69 | ¥24.17 | ¥23.08 | ¥23.08 | 3 577 600 |
Mar 26, 2024 | ¥23.69 | ¥24.43 | ¥23.62 | ¥24.24 | 4 050 156 |
Mar 25, 2024 | ¥24.30 | ¥24.46 | ¥23.70 | ¥23.80 | 3 958 641 |
Mar 22, 2024 | ¥24.81 | ¥24.98 | ¥24.07 | ¥24.29 | 4 988 628 |
Mar 21, 2024 | ¥25.42 | ¥25.49 | ¥24.74 | ¥24.98 | 4 370 309 |
Mar 20, 2024 | ¥25.07 | ¥25.17 | ¥24.80 | ¥25.05 | 5 699 573 |
Mar 19, 2024 | ¥24.84 | ¥25.95 | ¥24.81 | ¥25.20 | 9 034 298 |
Mar 18, 2024 | ¥25.01 | ¥25.30 | ¥24.62 | ¥25.04 | 7 871 702 |
Mar 15, 2024 | ¥23.58 | ¥25.02 | ¥23.51 | ¥24.91 | 9 532 987 |
Mar 14, 2024 | ¥24.01 | ¥24.34 | ¥23.48 | ¥23.71 | 5 355 702 |
Mar 13, 2024 | ¥23.77 | ¥23.92 | ¥23.57 | ¥23.77 | 3 469 810 |
Mar 12, 2024 | ¥24.08 | ¥24.10 | ¥23.61 | ¥23.85 | 5 066 196 |
Mar 11, 2024 | ¥23.24 | ¥24.15 | ¥23.19 | ¥24.05 | 6 846 958 |
Mar 08, 2024 | ¥23.47 | ¥23.79 | ¥22.90 | ¥23.08 | 3 654 642 |
Mar 07, 2024 | ¥23.00 | ¥23.95 | ¥22.99 | ¥23.20 | 5 497 852 |
Mar 06, 2024 | ¥22.65 | ¥23.36 | ¥22.58 | ¥22.97 | 3 162 022 |
Mar 05, 2024 | ¥23.25 | ¥23.36 | ¥22.87 | ¥22.92 | 3 803 332 |
Mar 04, 2024 | ¥23.54 | ¥23.98 | ¥23.20 | ¥23.46 | 4 472 160 |
Mar 01, 2024 | ¥23.62 | ¥23.93 | ¥23.34 | ¥23.58 | 4 826 543 |
Feb 29, 2024 | ¥22.63 | ¥23.67 | ¥22.63 | ¥23.62 | 5 411 073 |
Feb 28, 2024 | ¥23.65 | ¥24.73 | ¥22.80 | ¥22.90 | 8 092 781 |
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 300618.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300618.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 300618.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.