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 |
Dec 15, 2023 | ¥38.44 | ¥39.00 | ¥36.07 | ¥36.23 | 25 859 930 |
Dec 14, 2023 | ¥41.37 | ¥41.65 | ¥37.18 | ¥38.25 | 26 798 918 |
Dec 13, 2023 | ¥42.08 | ¥42.70 | ¥40.65 | ¥41.28 | 19 612 232 |
Dec 12, 2023 | ¥39.30 | ¥42.97 | ¥39.30 | ¥42.04 | 35 424 706 |
Dec 11, 2023 | ¥37.55 | ¥39.50 | ¥37.06 | ¥38.21 | 29 982 957 |
Dec 08, 2023 | ¥36.60 | ¥38.56 | ¥34.93 | ¥38.04 | 55 839 490 |
Dec 07, 2023 | ¥47.29 | ¥48.29 | ¥38.12 | ¥38.12 | 53 511 958 |
Dec 06, 2023 | ¥44.99 | ¥48.74 | ¥44.38 | ¥47.65 | 23 618 003 |
Dec 05, 2023 | ¥42.12 | ¥46.00 | ¥41.70 | ¥45.19 | 19 610 804 |
Dec 04, 2023 | ¥44.10 | ¥45.61 | ¥41.49 | ¥42.65 | 22 295 285 |
Dec 01, 2023 | ¥41.80 | ¥44.99 | ¥41.55 | ¥44.05 | 19 627 244 |
Nov 30, 2023 | ¥40.40 | ¥42.30 | ¥39.07 | ¥42.30 | 19 000 512 |
Nov 29, 2023 | ¥39.98 | ¥40.50 | ¥39.23 | ¥40.45 | 12 737 045 |
Nov 28, 2023 | ¥37.13 | ¥40.00 | ¥36.59 | ¥39.99 | 18 128 290 |
Nov 27, 2023 | ¥36.52 | ¥37.98 | ¥36.15 | ¥36.83 | 11 257 153 |
Nov 24, 2023 | ¥36.16 | ¥37.67 | ¥35.40 | ¥37.18 | 15 243 161 |
Nov 23, 2023 | ¥33.82 | ¥36.36 | ¥33.70 | ¥35.98 | 19 120 288 |
Nov 22, 2023 | ¥37.01 | ¥37.72 | ¥34.71 | ¥35.00 | 20 529 225 |
Nov 21, 2023 | ¥35.35 | ¥37.80 | ¥34.40 | ¥37.80 | 26 439 150 |
Nov 20, 2023 | ¥38.37 | ¥41.00 | ¥34.60 | ¥36.10 | 38 258 578 |
Nov 17, 2023 | ¥35.60 | ¥38.37 | ¥34.66 | ¥37.97 | 18 612 810 |
Nov 16, 2023 | ¥34.77 | ¥35.77 | ¥34.40 | ¥35.58 | 11 441 959 |
Nov 15, 2023 | ¥32.68 | ¥35.50 | ¥32.68 | ¥34.87 | 19 264 401 |
Nov 14, 2023 | ¥32.56 | ¥33.09 | ¥31.68 | ¥32.25 | 13 120 606 |
Nov 13, 2023 | ¥31.66 | ¥33.80 | ¥31.44 | ¥33.31 | 14 547 660 |
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.