SZCE:300765
CSPC Innovation Pharmaceutical Co Ltd Stock Price (Quote)
¥32.01
-0.81 (-2.47%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥31.00 | ¥38.82 | Friday, 17th May 2024 300765.SZ stock ended at ¥32.01. This is 2.47% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 14.19% from a day low at ¥31.00 to a day high of ¥35.40. |
90 days | ¥28.10 | ¥42.80 | |
52 weeks | ¥10.91 | ¥48.74 |
Date | Open | High | Low | Close | Volume |
Apr 09, 2024 | ¥37.49 | ¥37.49 | ¥35.80 | ¥37.10 | 9 750 425 |
Apr 08, 2024 | ¥37.49 | ¥38.18 | ¥36.58 | ¥36.58 | 8 528 532 |
Apr 03, 2024 | ¥37.30 | ¥38.15 | ¥36.71 | ¥37.58 | 6 290 545 |
Apr 02, 2024 | ¥37.30 | ¥38.36 | ¥37.21 | ¥37.50 | 8 600 912 |
Apr 01, 2024 | ¥37.30 | ¥38.43 | ¥36.98 | ¥38.05 | 9 055 857 |
Mar 29, 2024 | ¥38.00 | ¥38.00 | ¥36.52 | ¥37.00 | 7 179 119 |
Mar 28, 2024 | ¥38.00 | ¥38.00 | ¥35.70 | ¥37.26 | 12 136 041 |
Mar 27, 2024 | ¥38.00 | ¥38.00 | ¥35.37 | ¥36.04 | 15 198 425 |
Mar 26, 2024 | ¥38.00 | ¥38.50 | ¥36.20 | ¥36.41 | 14 967 624 |
Mar 25, 2024 | ¥39.08 | ¥39.50 | ¥38.08 | ¥38.23 | 10 483 653 |
Mar 22, 2024 | ¥40.30 | ¥40.40 | ¥38.28 | ¥39.48 | 15 809 466 |
Mar 21, 2024 | ¥40.70 | ¥42.80 | ¥39.91 | ¥41.08 | 12 184 211 |
Mar 20, 2024 | ¥40.12 | ¥40.50 | ¥39.50 | ¥40.33 | 9 367 141 |
Mar 19, 2024 | ¥40.50 | ¥41.30 | ¥39.92 | ¥40.12 | 9 663 063 |
Mar 18, 2024 | ¥40.74 | ¥40.95 | ¥39.57 | ¥40.90 | 17 673 602 |
Mar 15, 2024 | ¥37.80 | ¥41.49 | ¥37.58 | ¥41.40 | 24 398 932 |
Mar 14, 2024 | ¥40.50 | ¥42.10 | ¥38.00 | ¥38.42 | 30 128 342 |
Mar 13, 2024 | ¥35.81 | ¥37.67 | ¥35.51 | ¥37.27 | 15 749 841 |
Mar 12, 2024 | ¥34.53 | ¥36.50 | ¥34.52 | ¥36.19 | 18 155 348 |
Mar 11, 2024 | ¥34.33 | ¥34.84 | ¥33.60 | ¥34.83 | 9 654 495 |
Mar 08, 2024 | ¥33.66 | ¥34.49 | ¥33.24 | ¥34.32 | 10 471 936 |
Mar 07, 2024 | ¥34.14 | ¥34.78 | ¥32.98 | ¥33.01 | 12 356 464 |
Mar 06, 2024 | ¥34.29 | ¥34.96 | ¥33.85 | ¥34.41 | 8 569 437 |
Mar 05, 2024 | ¥34.76 | ¥35.29 | ¥33.50 | ¥34.40 | 13 370 122 |
Mar 04, 2024 | ¥34.30 | ¥36.00 | ¥34.09 | ¥35.23 | 16 070 634 |
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 300765.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300765.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 300765.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.