SZCE:300727
Ningbo Runhe High-Tech Materials Co Ltd Stock Price (Quote)
¥24.74
-0.290 (-1.16%)
At Close: May 21, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥21.00 | ¥26.45 | Tuesday, 21st May 2024 300727.SZ stock ended at ¥24.74. This is 1.16% less than the trading day before Monday, 20th May 2024. During the day the stock fluctuated 4.55% from a day low at ¥24.20 to a day high of ¥25.30. |
90 days | ¥18.64 | ¥35.98 | |
52 weeks | ¥14.50 | ¥35.98 |
Date | Open | High | Low | Close | Volume |
Feb 15, 2022 | ¥28.30 | ¥29.96 | ¥28.30 | ¥29.69 | 5 305 385 |
Feb 14, 2022 | ¥28.99 | ¥30.00 | ¥28.00 | ¥28.19 | 4 437 290 |
Feb 11, 2022 | ¥28.58 | ¥30.50 | ¥28.22 | ¥29.41 | 7 074 415 |
Feb 10, 2022 | ¥28.89 | ¥29.08 | ¥28.11 | ¥29.08 | 4 085 590 |
Feb 09, 2022 | ¥29.18 | ¥29.49 | ¥28.30 | ¥28.94 | 5 274 195 |
Feb 08, 2022 | ¥27.16 | ¥29.47 | ¥27.16 | ¥29.18 | 7 609 836 |
Feb 07, 2022 | ¥25.56 | ¥28.80 | ¥25.35 | ¥27.96 | 5 585 577 |
Feb 05, 2022 | ¥25.34 | ¥25.34 | ¥25.34 | ¥25.34 | 0 |
Jan 28, 2022 | ¥25.92 | ¥25.92 | ¥24.63 | ¥25.35 | 4 867 960 |
Jan 27, 2022 | ¥26.85 | ¥26.90 | ¥25.50 | ¥25.51 | 5 933 602 |
Jan 26, 2022 | ¥24.92 | ¥29.27 | ¥24.92 | ¥27.89 | 7 973 885 |
Jan 25, 2022 | ¥25.34 | ¥25.57 | ¥24.36 | ¥24.39 | 1 035 100 |
Jan 24, 2022 | ¥24.70 | ¥25.49 | ¥24.29 | ¥25.33 | 1 020 342 |
Jan 21, 2022 | ¥25.00 | ¥25.43 | ¥24.68 | ¥24.70 | 939 270 |
Jan 20, 2022 | ¥26.60 | ¥26.90 | ¥25.02 | ¥25.04 | 1 755 410 |
Jan 19, 2022 | ¥26.46 | ¥26.72 | ¥26.26 | ¥26.58 | 1 009 212 |
Jan 18, 2022 | ¥27.39 | ¥27.68 | ¥26.30 | ¥26.48 | 2 268 048 |
Jan 17, 2022 | ¥26.84 | ¥27.55 | ¥26.66 | ¥27.39 | 2 058 950 |
Jan 14, 2022 | ¥27.10 | ¥27.39 | ¥26.65 | ¥26.68 | 1 114 708 |
Jan 13, 2022 | ¥27.31 | ¥27.34 | ¥26.97 | ¥27.07 | 879 700 |
Jan 12, 2022 | ¥27.43 | ¥27.48 | ¥26.99 | ¥27.31 | 1 201 650 |
Jan 11, 2022 | ¥27.20 | ¥27.84 | ¥26.97 | ¥26.97 | 1 918 480 |
Jan 10, 2022 | ¥26.10 | ¥26.87 | ¥26.10 | ¥26.85 | 1 033 852 |
Jan 07, 2022 | ¥27.00 | ¥27.03 | ¥26.30 | ¥26.32 | 1 316 330 |
Jan 06, 2022 | ¥26.50 | ¥27.13 | ¥26.26 | ¥27.00 | 1 372 142 |
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 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.
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 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.