SZCE:300782
Maxscend Microelectronics Co Ltd Stock Price (Quote)
¥86.81
-0.200 (-0.230%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥83.86 | ¥93.90 | Friday, 31st May 2024 300782.SZ stock ended at ¥86.81. This is 0.230% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.14% from a day low at ¥86.15 to a day high of ¥87.99. |
90 days | ¥83.86 | ¥116.19 | |
52 weeks | ¥83.30 | ¥152.49 |
Historical Maxscend Microelectronics Co Ltd prices
Date | Open | High | Low | Close | Volume |
Oct 11, 2022 | ¥81.00 | ¥81.79 | ¥79.00 | ¥79.40 | 4 694 780 |
Oct 10, 2022 | ¥88.30 | ¥88.30 | ¥81.01 | ¥81.12 | 7 683 640 |
Sep 30, 2022 | ¥91.09 | ¥92.00 | ¥88.29 | ¥88.41 | 4 987 320 |
Sep 29, 2022 | ¥95.94 | ¥96.25 | ¥91.51 | ¥91.68 | 6 570 420 |
Sep 28, 2022 | ¥96.04 | ¥96.94 | ¥94.33 | ¥94.71 | 5 401 530 |
Sep 27, 2022 | ¥92.15 | ¥96.87 | ¥92.15 | ¥96.65 | 7 215 220 |
Sep 26, 2022 | ¥92.00 | ¥94.60 | ¥91.71 | ¥92.12 | 4 834 670 |
Sep 23, 2022 | ¥91.40 | ¥95.66 | ¥90.55 | ¥93.96 | 6 647 750 |
Sep 22, 2022 | ¥91.50 | ¥93.88 | ¥91.00 | ¥91.64 | 5 497 290 |
Sep 21, 2022 | ¥94.49 | ¥94.55 | ¥91.68 | ¥92.40 | 7 566 060 |
Sep 20, 2022 | ¥99.88 | ¥100.44 | ¥95.40 | ¥96.30 | 7 783 770 |
Sep 19, 2022 | ¥103.20 | ¥103.80 | ¥97.60 | ¥99.65 | 8 624 110 |
Sep 16, 2022 | ¥103.00 | ¥104.50 | ¥100.40 | ¥102.20 | 9 709 830 |
Sep 15, 2022 | ¥99.50 | ¥104.87 | ¥98.70 | ¥103.95 | 15 713 200 |
Sep 14, 2022 | ¥94.74 | ¥100.66 | ¥94.36 | ¥100.65 | 11 002 000 |
Sep 13, 2022 | ¥94.50 | ¥97.58 | ¥94.50 | ¥95.10 | 3 380 620 |
Sep 12, 2022 | ¥95.01 | ¥95.01 | ¥95.01 | ¥95.01 | 0 |
Sep 09, 2022 | ¥95.46 | ¥96.30 | ¥93.50 | ¥95.01 | 3 855 130 |
Sep 08, 2022 | ¥99.20 | ¥99.44 | ¥95.38 | ¥95.40 | 5 334 650 |
Sep 07, 2022 | ¥97.69 | ¥100.66 | ¥97.15 | ¥98.97 | 4 483 080 |
Sep 06, 2022 | ¥99.20 | ¥99.68 | ¥96.73 | ¥97.86 | 4 891 350 |
Sep 05, 2022 | ¥101.00 | ¥101.58 | ¥98.02 | ¥98.60 | 5 151 430 |
Sep 02, 2022 | ¥98.00 | ¥103.38 | ¥97.78 | ¥102.05 | 7 029 850 |
Sep 01, 2022 | ¥101.66 | ¥102.68 | ¥98.46 | ¥98.65 | 5 864 110 |
Aug 31, 2022 | ¥95.50 | ¥103.00 | ¥95.40 | ¥101.74 | 11 373 900 |
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 300782.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300782.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 300782.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.