14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days ¥17.57 ¥22.38 Friday, 14th Jun 2024 300706.SZ stock ended at ¥20.35. This is 4.05% less than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 6.65% from a day low at ¥19.55 to a day high of ¥20.85.
90 days ¥15.85 ¥22.38
52 weeks ¥13.75 ¥30.99

Historical Fujian Acetron New Materials Co Ltd prices

Date Open High Low Close Volume
Jun 14, 2024 ¥19.55 ¥20.85 ¥19.55 ¥20.35 8 020 099
Jun 13, 2024 ¥19.55 ¥22.38 ¥19.55 ¥21.21 13 065 140
Jun 12, 2024 ¥19.55 ¥20.80 ¥19.55 ¥20.58 6 267 200
Jun 11, 2024 ¥19.55 ¥20.97 ¥19.55 ¥20.96 9 663 778
Jun 07, 2024 ¥20.19 ¥20.35 ¥19.06 ¥19.60 5 319 600
Jun 06, 2024 ¥20.19 ¥20.59 ¥19.04 ¥19.52 6 282 840
Jun 05, 2024 ¥20.19 ¥20.19 ¥18.97 ¥19.03 2 892 100
Jun 04, 2024 ¥20.19 ¥20.19 ¥18.82 ¥19.22 4 479 400
Jun 03, 2024 ¥20.19 ¥20.46 ¥19.64 ¥19.93 4 443 000
May 31, 2024 ¥20.19 ¥20.68 ¥19.90 ¥19.99 4 723 300
May 30, 2024 ¥20.45 ¥20.79 ¥19.91 ¥20.34 5 805 680
May 29, 2024 ¥20.45 ¥21.18 ¥20.16 ¥20.58 6 733 500
May 28, 2024 ¥20.45 ¥20.98 ¥19.45 ¥20.71 9 547 845
May 24, 2024 ¥18.18 ¥20.48 ¥18.18 ¥19.65 6 201 725
May 23, 2024 ¥18.18 ¥21.44 ¥18.18 ¥20.35 10 227 315
May 22, 2024 ¥18.18 ¥21.96 ¥18.18 ¥21.79 15 410 799
May 21, 2024 ¥18.18 ¥21.44 ¥18.18 ¥20.55 12 302 220
May 20, 2024 ¥18.18 ¥21.21 ¥18.18 ¥20.71 14 148 042
May 17, 2024 ¥18.80 ¥21.00 ¥17.73 ¥20.09 10 089 907
May 16, 2024 ¥18.80 ¥18.80 ¥17.70 ¥17.83 1 328 000
May 15, 2024 ¥18.80 ¥18.80 ¥17.57 ¥17.70 1 105 300
May 14, 2024 ¥18.80 ¥18.80 ¥17.42 ¥17.85 1 012 264
May 13, 2024 ¥18.80 ¥18.80 ¥17.60 ¥17.77 1 572 478
May 10, 2024 ¥18.51 ¥18.97 ¥18.25 ¥18.30 1 553 300
May 09, 2024 ¥18.60 ¥18.95 ¥18.51 ¥18.79 1 442 728

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.

How can I use 300706.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300706.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.

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.

Why do the 300706.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.
Click to get the best stock tips daily for free!

About Fujian Acetron New Materials Co Ltd

Fujian Acetron New Materials Co Ltd Fujian Acetron New Materials Co., Ltd. engages in the research, development, production, and sale of vacuum evaporation and sputter coating materials in China. The company offers compounds, fluoride materials, oxide materials, targets, metal and alloy materials, organics, and coating accessories for the optics/optic communication industry; and sulfide and other materials. It also provides targets for building/automotive glass coating film, flat p... 300706.SZ Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT