SZCE:000002
VANKEA/Shs A Vtg 1.00 Stock Price (Quote)
¥8.52
-0.470 (-5.23%)
At Close: May 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥6.56 | ¥9.92 | Tuesday, 28th May 2024 000002.SZ stock ended at ¥8.52. This is 5.23% less than the trading day before Friday, 24th May 2024. During the day the stock fluctuated 9.55% from a day low at ¥8.48 to a day high of ¥9.29. |
90 days | ¥6.45 | ¥10.20 | |
52 weeks | ¥6.45 | ¥15.78 |
Historical VANKEA/Shs A Vtg 1.00 prices
Date | Open | High | Low | Close | Volume |
Mar 11, 2024 | ¥9.29 | ¥9.46 | ¥9.23 | ¥9.46 | 155 654 021 |
Mar 08, 2024 | ¥9.21 | ¥9.24 | ¥9.09 | ¥9.18 | 100 747 463 |
Mar 07, 2024 | ¥9.31 | ¥9.37 | ¥9.21 | ¥9.21 | 104 659 641 |
Mar 06, 2024 | ¥9.39 | ¥9.45 | ¥9.27 | ¥9.33 | 103 860 159 |
Mar 05, 2024 | ¥9.32 | ¥9.49 | ¥9.20 | ¥9.48 | 160 544 446 |
Mar 04, 2024 | ¥9.70 | ¥9.70 | ¥9.38 | ¥9.43 | 201 419 100 |
Mar 01, 2024 | ¥9.99 | ¥10.01 | ¥9.82 | ¥9.89 | 109 265 177 |
Feb 29, 2024 | ¥9.85 | ¥10.04 | ¥9.84 | ¥10.04 | 111 384 138 |
Feb 28, 2024 | ¥10.06 | ¥10.16 | ¥9.93 | ¥9.93 | 123 269 738 |
Feb 27, 2024 | ¥9.94 | ¥10.07 | ¥9.90 | ¥10.06 | 83 892 000 |
Feb 26, 2024 | ¥10.17 | ¥10.19 | ¥9.95 | ¥9.98 | 110 592 290 |
Feb 23, 2024 | ¥10.16 | ¥10.25 | ¥10.11 | ¥10.20 | 94 569 490 |
Feb 22, 2024 | ¥10.12 | ¥10.24 | ¥10.04 | ¥10.15 | 92 321 668 |
Feb 21, 2024 | ¥9.78 | ¥10.49 | ¥9.69 | ¥10.21 | 183 488 883 |
Feb 20, 2024 | ¥9.90 | ¥10.02 | ¥9.78 | ¥9.90 | 90 851 587 |
Feb 19, 2024 | ¥10.09 | ¥10.10 | ¥9.67 | ¥9.84 | 135 686 973 |
Feb 17, 2024 | ¥10.06 | ¥10.06 | ¥10.06 | ¥10.06 | 0 |
Feb 09, 2024 | ¥10.06 | ¥10.06 | ¥10.06 | ¥10.06 | 0 |
Feb 08, 2024 | ¥9.66 | ¥10.08 | ¥9.61 | ¥10.06 | 134 628 656 |
Feb 07, 2024 | ¥9.51 | ¥9.63 | ¥9.42 | ¥9.52 | 115 552 771 |
Feb 06, 2024 | ¥9.15 | ¥9.56 | ¥9.08 | ¥9.51 | 108 019 841 |
Feb 05, 2024 | ¥9.38 | ¥9.44 | ¥9.03 | ¥9.18 | 100 513 914 |
Feb 02, 2024 | ¥9.45 | ¥9.83 | ¥9.17 | ¥9.49 | 91 215 429 |
Feb 01, 2024 | ¥9.53 | ¥9.66 | ¥9.42 | ¥9.44 | 62 786 032 |
Jan 31, 2024 | ¥9.77 | ¥9.85 | ¥9.56 | ¥9.60 | 67 478 860 |
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 000002.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 000002.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 000002.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.