SZCE:300618
Nanjing Hanrui Cobalt Co Ltd Stock Price (Quote)
¥31.01
-1.41 (-4.35%)
At Close: May 13, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥26.71 | ¥34.94 | Monday, 13th May 2024 300618.SZ stock ended at ¥31.01. This is 4.35% less than the trading day before Friday, 10th May 2024. During the day the stock fluctuated 6.61% from a day low at ¥30.70 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 |
Nov 06, 2023 | ¥30.28 | ¥30.87 | ¥30.28 | ¥30.74 | 2 631 014 |
Nov 03, 2023 | ¥30.14 | ¥30.39 | ¥30.04 | ¥30.11 | 2 342 582 |
Nov 02, 2023 | ¥30.79 | ¥30.85 | ¥30.17 | ¥30.20 | 2 516 700 |
Nov 01, 2023 | ¥30.42 | ¥30.77 | ¥30.30 | ¥30.58 | 2 572 974 |
Oct 31, 2023 | ¥30.25 | ¥30.79 | ¥30.18 | ¥30.51 | 3 352 471 |
Oct 30, 2023 | ¥29.50 | ¥30.64 | ¥29.40 | ¥30.36 | 4 508 797 |
Oct 27, 2023 | ¥28.83 | ¥29.76 | ¥28.66 | ¥29.60 | 3 483 090 |
Oct 26, 2023 | ¥28.48 | ¥29.10 | ¥28.28 | ¥29.01 | 2 488 350 |
Oct 25, 2023 | ¥28.50 | ¥29.18 | ¥28.28 | ¥28.62 | 2 171 069 |
Oct 24, 2023 | ¥28.22 | ¥28.55 | ¥28.11 | ¥28.40 | 2 222 880 |
Oct 23, 2023 | ¥28.85 | ¥29.00 | ¥28.00 | ¥28.14 | 2 730 044 |
Oct 20, 2023 | ¥28.90 | ¥29.51 | ¥28.70 | ¥29.01 | 2 279 094 |
Oct 19, 2023 | ¥29.04 | ¥29.42 | ¥28.85 | ¥28.86 | 1 839 099 |
Oct 18, 2023 | ¥29.70 | ¥29.79 | ¥29.11 | ¥29.14 | 2 054 070 |
Oct 17, 2023 | ¥29.61 | ¥30.15 | ¥29.53 | ¥29.81 | 2 237 677 |
Oct 16, 2023 | ¥30.54 | ¥30.60 | ¥29.40 | ¥29.58 | 3 244 884 |
Oct 13, 2023 | ¥30.59 | ¥30.60 | ¥30.23 | ¥30.36 | 2 171 104 |
Oct 12, 2023 | ¥29.89 | ¥30.84 | ¥29.85 | ¥30.81 | 4 287 229 |
Oct 11, 2023 | ¥29.75 | ¥30.14 | ¥29.71 | ¥29.80 | 2 137 576 |
Oct 10, 2023 | ¥29.85 | ¥30.29 | ¥29.70 | ¥29.71 | 2 597 080 |
Oct 09, 2023 | ¥29.73 | ¥29.99 | ¥29.34 | ¥29.66 | 1 403 866 |
Oct 06, 2023 | ¥29.74 | ¥29.74 | ¥29.74 | ¥29.74 | 0 |
Sep 28, 2023 | ¥29.55 | ¥30.02 | ¥29.51 | ¥29.74 | 1 907 048 |
Sep 27, 2023 | ¥29.32 | ¥30.10 | ¥29.21 | ¥29.55 | 2 346 160 |
Sep 26, 2023 | ¥29.80 | ¥29.85 | ¥29.28 | ¥29.30 | 2 270 291 |
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.