14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days ¥13.69 ¥18.92 Monday, 17th Jun 2024 300731.SZ stock ended at ¥14.85. This is 0.469% less than the trading day before Friday, 14th Jun 2024. During the day the stock fluctuated 2.87% from a day low at ¥14.63 to a day high of ¥15.05.
90 days ¥12.65 ¥19.58
52 weeks ¥8.41 ¥27.55

Historical Shenzhen Cotran New Material Co Ltd prices

Date Open High Low Close Volume
Jun 17, 2024 ¥14.87 ¥15.05 ¥14.63 ¥14.85 2 511 958
Jun 14, 2024 ¥14.25 ¥14.96 ¥14.25 ¥14.92 2 590 940
Jun 13, 2024 ¥14.25 ¥15.18 ¥14.25 ¥14.72 3 822 200
Jun 12, 2024 ¥14.25 ¥14.90 ¥14.25 ¥14.83 3 237 600
Jun 11, 2024 ¥14.25 ¥14.53 ¥13.69 ¥14.52 3 698 300
Jun 07, 2024 ¥15.45 ¥15.45 ¥13.81 ¥14.14 3 581 000
Jun 06, 2024 ¥15.45 ¥15.45 ¥13.81 ¥13.92 6 192 860
Jun 05, 2024 ¥15.45 ¥15.45 ¥14.25 ¥14.29 3 597 500
Jun 04, 2024 ¥15.45 ¥15.45 ¥14.20 ¥14.72 5 529 988
Jun 03, 2024 ¥15.45 ¥15.61 ¥14.78 ¥15.00 7 578 855
May 31, 2024 ¥15.45 ¥16.13 ¥15.21 ¥15.43 7 457 630
May 30, 2024 ¥15.85 ¥16.48 ¥15.59 ¥15.72 10 538 493
May 29, 2024 ¥15.85 ¥16.77 ¥15.85 ¥16.63 12 762 856
May 28, 2024 ¥15.85 ¥16.87 ¥15.55 ¥16.35 13 820 788
May 24, 2024 ¥15.65 ¥18.92 ¥15.50 ¥18.70 22 634 798
May 23, 2024 ¥15.65 ¥16.48 ¥15.65 ¥15.77 5 066 295
May 22, 2024 ¥15.65 ¥16.03 ¥15.65 ¥15.90 2 397 950
May 21, 2024 ¥15.65 ¥15.96 ¥15.65 ¥15.71 2 707 035
May 20, 2024 ¥15.65 ¥16.13 ¥15.65 ¥16.02 2 807 440
May 17, 2024 ¥16.10 ¥16.10 ¥15.38 ¥15.98 3 416 100
May 16, 2024 ¥16.10 ¥16.10 ¥15.31 ¥15.65 3 408 128
May 15, 2024 ¥16.10 ¥16.10 ¥15.12 ¥15.31 2 358 400
May 14, 2024 ¥16.10 ¥16.10 ¥15.07 ¥15.34 2 860 900
May 13, 2024 ¥16.10 ¥16.10 ¥14.92 ¥15.00 3 232 300
May 10, 2024 ¥16.17 ¥16.27 ¥15.50 ¥15.59 3 304 998

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 300731.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300731.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 300731.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 Shenzhen Cotran New Material Co Ltd

Shenzhen Cotran New Material Co Ltd Shenzhen Cotran New Material Co.,Ltd. manufactures and provides waterproof and sealing insulation products and solutions in China. It offers PVC, butyl based, silicone based, and EPR based tapes; and silicone and EPDM cold shrink tubes and sleeves. The company provides its solution for telecommunication, power utilities, mining, automobile, and marine industries. Shenzhen Cotran New Material Co.,Ltd. was founded in 2008 and is based in Shenzhen, ... 300731.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