SZCE:300676
BGI Genomics Co Ltd Stock Price (Quote)
¥39.20
-0.400 (-1.01%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥38.31 | ¥44.36 | Friday, 24th May 2024 300676.SZ stock ended at ¥39.20. This is 1.01% less than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 4.31% from a day low at ¥39.20 to a day high of ¥40.89. |
90 days | ¥37.76 | ¥46.76 | |
52 weeks | ¥33.00 | ¥62.97 |
Date | Open | High | Low | Close | Volume |
May 24, 2024 | ¥40.89 | ¥40.89 | ¥39.20 | ¥39.20 | 1 622 300 |
May 23, 2024 | ¥40.89 | ¥40.89 | ¥39.53 | ¥39.60 | 2 319 746 |
May 22, 2024 | ¥40.89 | ¥40.89 | ¥40.30 | ¥40.65 | 1 546 999 |
May 21, 2024 | ¥40.89 | ¥41.13 | ¥40.31 | ¥40.45 | 2 167 866 |
May 20, 2024 | ¥40.89 | ¥41.86 | ¥40.89 | ¥41.13 | 2 118 751 |
May 17, 2024 | ¥42.78 | ¥42.78 | ¥40.70 | ¥41.30 | 2 048 708 |
May 16, 2024 | ¥42.78 | ¥42.78 | ¥40.53 | ¥40.93 | 1 999 749 |
May 15, 2024 | ¥42.78 | ¥42.78 | ¥40.82 | ¥40.93 | 2 107 815 |
May 14, 2024 | ¥42.78 | ¥42.78 | ¥41.35 | ¥41.46 | 2 818 098 |
May 13, 2024 | ¥42.78 | ¥44.18 | ¥41.73 | ¥41.80 | 3 988 630 |
May 10, 2024 | ¥42.21 | ¥44.36 | ¥42.21 | ¥42.65 | 5 475 348 |
May 09, 2024 | ¥41.39 | ¥43.62 | ¥41.39 | ¥43.17 | 5 421 147 |
May 08, 2024 | ¥41.39 | ¥44.00 | ¥41.39 | ¥42.83 | 6 938 570 |
May 07, 2024 | ¥41.39 | ¥43.19 | ¥41.39 | ¥42.33 | 3 721 506 |
May 06, 2024 | ¥41.39 | ¥42.34 | ¥41.13 | ¥41.81 | 4 207 288 |
Apr 30, 2024 | ¥38.86 | ¥41.43 | ¥38.86 | ¥41.13 | 3 075 800 |
Apr 29, 2024 | ¥38.86 | ¥41.30 | ¥38.86 | ¥41.21 | 4 810 500 |
Apr 26, 2024 | ¥38.31 | ¥39.79 | ¥38.31 | ¥39.74 | 2 757 579 |
Apr 25, 2024 | ¥38.31 | ¥39.50 | ¥38.31 | ¥38.92 | 2 021 700 |
Apr 24, 2024 | ¥38.31 | ¥39.37 | ¥38.31 | ¥39.07 | 1 633 914 |
Apr 23, 2024 | ¥38.31 | ¥39.55 | ¥38.31 | ¥39.23 | 2 306 645 |
Apr 22, 2024 | ¥38.31 | ¥39.30 | ¥37.98 | ¥38.98 | 2 437 867 |
Apr 19, 2024 | ¥39.17 | ¥39.17 | ¥37.76 | ¥38.08 | 2 362 438 |
Apr 18, 2024 | ¥39.17 | ¥39.17 | ¥37.77 | ¥38.45 | 2 842 451 |
Apr 17, 2024 | ¥39.17 | ¥39.17 | ¥37.88 | ¥38.41 | 3 208 250 |
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 300676.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300676.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 300676.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.