14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days ¥21.64 ¥30.33 Friday, 14th Jun 2024 300727.SZ stock ended at ¥23.45. This is 0.471% more than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 5.92% from a day low at ¥22.28 to a day high of ¥23.60.
90 days ¥19.76 ¥35.98
52 weeks ¥14.50 ¥35.98

Historical Ningbo Runhe High-Tech Materials Co Ltd prices

Date Open High Low Close Volume
Jun 05, 2023 ¥27.88 ¥28.09 ¥27.45 ¥27.65 2 313 073
Jun 02, 2023 ¥27.07 ¥28.50 ¥27.07 ¥27.96 3 981 913
Jun 01, 2023 ¥26.22 ¥27.25 ¥26.14 ¥27.07 2 357 343
May 31, 2023 ¥26.85 ¥26.85 ¥26.30 ¥26.42 1 347 571
May 30, 2023 ¥27.26 ¥27.48 ¥26.34 ¥26.78 2 711 472
May 29, 2023 ¥27.11 ¥28.25 ¥26.86 ¥27.53 3 095 950
May 26, 2023 ¥26.90 ¥27.08 ¥26.53 ¥27.02 2 011 536
May 25, 2023 ¥26.45 ¥27.11 ¥26.11 ¥26.80 2 588 530
May 24, 2023 ¥26.18 ¥26.73 ¥25.92 ¥26.37 1 926 270
May 23, 2023 ¥26.74 ¥27.00 ¥25.47 ¥26.23 2 886 700
May 22, 2023 ¥27.07 ¥27.32 ¥26.55 ¥26.88 2 433 030
May 19, 2023 ¥26.39 ¥27.46 ¥26.25 ¥27.24 3 007 176
May 18, 2023 ¥26.17 ¥26.66 ¥25.91 ¥26.54 2 309 856
May 17, 2023 ¥26.00 ¥26.20 ¥25.82 ¥26.02 1 430 500
May 16, 2023 ¥26.30 ¥26.30 ¥25.78 ¥25.97 1 854 500
May 15, 2023 ¥25.87 ¥26.38 ¥25.83 ¥26.36 1 640 100
May 12, 2023 ¥27.30 ¥27.58 ¥25.89 ¥26.00 3 676 820
May 11, 2023 ¥27.34 ¥27.73 ¥27.10 ¥27.39 1 319 500
May 10, 2023 ¥26.85 ¥27.47 ¥26.80 ¥27.37 1 823 880
May 09, 2023 ¥28.06 ¥28.14 ¥27.10 ¥27.25 1 929 714
May 08, 2023 ¥28.49 ¥28.64 ¥27.70 ¥28.06 2 303 360
May 05, 2023 ¥28.80 ¥28.80 ¥27.76 ¥28.02 3 336 500
May 04, 2023 ¥30.55 ¥30.55 ¥28.40 ¥29.24 5 466 580
Apr 28, 2023 ¥30.31 ¥31.27 ¥29.50 ¥30.70 5 130 931
Apr 27, 2023 ¥34.00 ¥34.25 ¥29.51 ¥30.32 9 944 317

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 300727.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300727.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 300727.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 Ningbo Runhe High-Tech Materials Co Ltd

Ningbo Runhe High-Tech Materials Co., Ltd. engages in the research and development, production, and sale of textile chemicals. Its products include dyeing and finishing agent series; heptamethyltrisiloxane, pentamethyl disiloxane; demoulding agent series, vinyl silicone oil series, hydrogen silicone oil series, agriculture silicone adjuvant, and silicone coating adjuvant; insulation liquid silicone rubber, mould silicone rubber, and silicone rubb... 300727.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