SZCE:300782
Maxscend Microelectronics Co Ltd Stock Price (Quote)
¥84.97
-2.63 (-3.00%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥84.70 | ¥93.90 | Friday, 24th May 2024 300782.SZ stock ended at ¥84.97. This is 3.00% less than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 3.83% from a day low at ¥84.86 to a day high of ¥88.11. |
90 days | ¥84.00 | ¥116.19 | |
52 weeks | ¥83.30 | ¥152.49 |
Date | Open | High | Low | Close | Volume |
Oct 13, 2023 | ¥124.90 | ¥128.89 | ¥124.50 | ¥128.24 | 5 734 027 |
Oct 12, 2023 | ¥125.01 | ¥127.98 | ¥124.74 | ¥125.91 | 5 377 855 |
Oct 11, 2023 | ¥119.50 | ¥125.88 | ¥119.30 | ¥125.00 | 7 109 224 |
Oct 10, 2023 | ¥118.38 | ¥122.19 | ¥118.38 | ¥119.85 | 4 930 256 |
Oct 09, 2023 | ¥116.96 | ¥118.03 | ¥114.85 | ¥117.38 | 1 883 127 |
Oct 06, 2023 | ¥116.70 | ¥116.70 | ¥116.70 | ¥116.70 | 0 |
Sep 28, 2023 | ¥118.61 | ¥119.00 | ¥115.80 | ¥116.70 | 3 810 520 |
Sep 27, 2023 | ¥116.48 | ¥119.81 | ¥116.10 | ¥118.30 | 3 602 245 |
Sep 26, 2023 | ¥118.10 | ¥118.27 | ¥116.04 | ¥116.53 | 2 528 975 |
Sep 25, 2023 | ¥118.00 | ¥119.27 | ¥117.21 | ¥118.10 | 2 825 734 |
Sep 22, 2023 | ¥119.00 | ¥120.07 | ¥116.68 | ¥118.25 | 3 862 310 |
Sep 21, 2023 | ¥118.27 | ¥120.44 | ¥118.20 | ¥119.14 | 2 736 561 |
Sep 20, 2023 | ¥122.52 | ¥123.50 | ¥118.73 | ¥119.43 | 4 743 399 |
Sep 19, 2023 | ¥123.60 | ¥126.20 | ¥122.43 | ¥123.20 | 3 297 895 |
Sep 18, 2023 | ¥125.01 | ¥126.00 | ¥123.09 | ¥123.76 | 3 552 501 |
Sep 15, 2023 | ¥121.79 | ¥129.79 | ¥120.91 | ¥126.30 | 5 928 522 |
Sep 14, 2023 | ¥124.57 | ¥124.58 | ¥120.73 | ¥121.21 | 3 461 662 |
Sep 13, 2023 | ¥125.23 | ¥126.60 | ¥122.80 | ¥123.95 | 3 051 277 |
Sep 12, 2023 | ¥124.76 | ¥126.32 | ¥122.80 | ¥125.41 | 3 761 622 |
Sep 11, 2023 | ¥126.80 | ¥128.46 | ¥124.68 | ¥125.17 | 6 663 461 |
Sep 08, 2023 | ¥125.17 | ¥131.00 | ¥125.00 | ¥128.00 | 6 799 186 |
Sep 07, 2023 | ¥124.01 | ¥127.50 | ¥123.10 | ¥125.60 | 5 257 862 |
Sep 06, 2023 | ¥125.12 | ¥127.01 | ¥123.66 | ¥125.41 | 4 996 903 |
Sep 05, 2023 | ¥127.00 | ¥128.93 | ¥124.58 | ¥127.01 | 8 126 050 |
Sep 04, 2023 | ¥124.00 | ¥125.77 | ¥122.26 | ¥125.55 | 6 841 186 |
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.