Changsha Jingjia (China) Price History

300474 Stock   81.70  4.40  5.11%   
If you're considering investing in Changsha Stock, it is important to understand the factors that can impact its price. As of today, the current price of Changsha Jingjia stands at 81.70, as last reported on the 5th of February, with the highest price reaching 86.79 and the lowest price hitting 81.70 during the day. We have found nine technical indicators for Changsha Jingjia Microelectronics, which you can use to evaluate the volatility of the firm. Please confirm Changsha Jingjia's accumulation distribution of 0.0586, and Rate Of Daily Change of 0.95 to double-check if the risk estimate we provide is consistent with the expected return of 0.0%.
  
Changsha Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
300474
Based on monthly moving average Changsha Jingjia is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Changsha Jingjia by adding Changsha Jingjia to a well-diversified portfolio.

Changsha Jingjia Stock Price History Chart

There are several ways to analyze Changsha Stock price data. The simplest method is using a basic Changsha candlestick price chart, which shows Changsha Jingjia price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

Changsha Stock Price History Data

OpenHighLowCloseVolume
02/05/2025
 86.10  86.79  81.70  81.70 
01/27/2025 86.10  86.79  81.70  81.70  17,298,983 
01/24/2025 86.00  87.33  85.67  86.58  12,790,299 
01/23/2025 90.88  91.98  86.30  86.30  19,924,496 
01/22/2025 88.68  90.97  88.18  89.28  12,351,740 
01/21/2025 90.18  90.44  88.10  89.26  15,376,987 
01/20/2025 89.01  91.35  86.29  90.17  21,443,627 
01/17/2025 89.50  93.44  89.12  91.76  16,176,791 
01/16/2025 92.50  94.40  88.88  90.49  20,319,900 
01/15/2025 92.00  94.58  91.20  92.43  17,332,969 
01/14/2025 89.00  93.05  87.82  92.81  21,578,329 
01/13/2025 86.00  88.74  84.99  88.22  15,965,158 
01/10/2025 90.35  94.48  89.30  89.30  23,999,011 
01/09/2025 89.70  92.63  89.51  90.20  16,988,961 
01/08/2025 88.50  92.25  86.03  90.48  21,004,696 
01/07/2025 86.28  90.72  85.88  90.50  20,247,328 
01/06/2025 85.70  88.13  84.50  85.67  13,139,692 
01/03/2025 90.04  90.70  85.99  86.33  18,963,401 
01/02/2025 93.49  94.40  88.48  89.98  23,023,663 
12/31/2024 101.36  101.97  93.40  93.49  29,703,726 
12/30/2024 100.80  104.20  100.40  101.62  18,562,750 
12/27/2024 107.31  108.83  101.59  101.69  36,019,035 
12/26/2024 103.30  109.88  102.36  109.00  35,604,671 
12/25/2024 104.80  110.20  103.20  104.00  31,325,871 
12/24/2024 106.04  106.90  100.02  105.35  33,507,103 
12/23/2024 99.55  114.44  97.88  104.38  49,860,118 
12/20/2024 94.47  103.07  94.33  99.47  36,680,860 
12/19/2024 91.30  96.77  91.30  95.30  21,544,430 
12/18/2024 90.59  94.78  89.01  93.68  21,389,141 
12/17/2024 91.50  92.68  89.60  89.90  14,881,250 
12/16/2024 94.45  96.72  91.90  92.29  20,722,010 
12/13/2024 97.05  99.78  95.56  95.73  31,323,279 
12/12/2024 96.00  102.65  95.10  100.85  38,407,199 
12/11/2024 91.80  97.28  90.74  95.86  30,305,289 
12/10/2024 100.00  100.00  93.17  93.17  29,504,289 
12/09/2024 93.94  95.28  90.82  92.36  23,071,020 
12/06/2024 94.30  98.00  93.52  95.61  35,135,871 
12/05/2024 96.00  96.92  91.76  94.12  44,252,180 
12/04/2024 90.66  101.47  90.66  97.95  56,905,121 
12/03/2024 86.61  87.49  83.72  84.56  11,355,050 
12/02/2024 86.30  87.10  85.86  86.43  10,680,380 
11/29/2024 83.00  87.87  82.58  86.39  15,993,841 
11/28/2024 83.78  86.66  83.17  83.87  12,506,542 
11/27/2024 81.05  84.59  80.10  84.35  11,647,970 
11/26/2024 82.02  83.09  81.21  81.22  7,615,728 
11/25/2024 83.97  85.17  80.94  82.25  13,491,330 
11/22/2024 88.18  89.80  84.07  84.07  15,120,130 
11/21/2024 87.54  91.85  87.00  89.22  16,690,359 
11/20/2024 87.90  88.98  86.71  88.03  11,484,610 
11/19/2024 85.20  88.38  84.16  88.27  14,255,790 
11/18/2024 89.85  90.40  84.60  85.01  16,292,690 
11/15/2024 92.00  94.68  89.49  89.51  16,492,551 
11/14/2024 97.99  97.99  92.50  92.99  17,090,590 
11/13/2024 95.00  98.88  93.70  98.06  19,496,689 
11/12/2024 101.46  101.46  94.73  96.40  28,188,010 
11/11/2024 97.53  103.55  95.63  101.45  35,929,551 
11/08/2024 97.00  98.88  93.61  94.13  31,514,150 
11/07/2024 91.00  97.88  90.45  95.01  25,163,520 
11/06/2024 92.10  94.68  90.43  91.50  24,781,854 
11/05/2024 86.66  92.77  85.71  92.05  24,433,449 
11/04/2024 84.48  87.45  84.48  86.70  11,317,502 

About Changsha Jingjia Stock history

Changsha Jingjia investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Changsha is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Changsha Jingjia Mic will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Changsha Jingjia stock prices may prove useful in developing a viable investing in Changsha Jingjia

Changsha Jingjia Stock Technical Analysis

Changsha Jingjia technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Changsha Jingjia technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Changsha Jingjia trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Stock Tickers Now

   

Stock Tickers

Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites
All  Next Launch Module

Complementary Tools for Changsha Stock analysis

When running Changsha Jingjia's price analysis, check to measure Changsha Jingjia's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Changsha Jingjia is operating at the current time. Most of Changsha Jingjia's value examination focuses on studying past and present price action to predict the probability of Changsha Jingjia's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Changsha Jingjia's price. Additionally, you may evaluate how the addition of Changsha Jingjia to your portfolios can decrease your overall portfolio volatility.
CEOs Directory
Screen CEOs from public companies around the world
Sectors
List of equity sectors categorizing publicly traded companies based on their primary business activities
Stock Tickers
Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites
Crypto Correlations
Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins