SZCE:000004
Shenzhen Cau Technology Co., Ltd. Stock Price (Quote)
¥10.21
+0.0600 (+0.591%)
At Close: Jun 21, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥8.32 | ¥11.77 | Friday, 21st Jun 2024 000004.SZ stock ended at ¥10.21. This is 0.591% more than the trading day before Thursday, 20th Jun 2024. During the day the stock fluctuated 12.97% from a day low at ¥9.33 to a day high of ¥10.54. |
90 days | ¥8.32 | ¥15.50 | |
52 weeks | ¥8.32 | ¥23.11 |
Historical Shenzhen Cau Technology Co., Ltd. prices
Date | Open | High | Low | Close | Volume |
Jun 21, 2024 | ¥9.33 | ¥10.54 | ¥9.33 | ¥10.21 | 9 029 030 |
Jun 20, 2024 | ¥9.33 | ¥10.54 | ¥9.33 | ¥10.15 | 10 860 830 |
Jun 18, 2024 | ¥9.33 | ¥10.18 | ¥9.27 | ¥10.18 | 9 679 269 |
Jun 17, 2024 | ¥9.33 | ¥9.50 | ¥9.21 | ¥9.25 | 2 545 900 |
Jun 14, 2024 | ¥8.40 | ¥9.40 | ¥8.40 | ¥9.39 | 2 383 800 |
Jun 13, 2024 | ¥8.40 | ¥9.60 | ¥8.40 | ¥9.39 | 3 845 570 |
Jun 12, 2024 | ¥8.40 | ¥9.55 | ¥8.40 | ¥9.44 | 5 671 870 |
Jun 11, 2024 | ¥8.40 | ¥9.10 | ¥8.35 | ¥9.05 | 5 224 130 |
Jun 07, 2024 | ¥10.40 | ¥10.40 | ¥8.32 | ¥8.80 | 5 596 630 |
Jun 06, 2024 | ¥10.40 | ¥10.40 | ¥8.42 | ¥8.42 | 9 382 700 |
Jun 05, 2024 | ¥10.40 | ¥10.40 | ¥9.34 | ¥9.36 | 3 572 671 |
Jun 04, 2024 | ¥10.40 | ¥10.40 | ¥9.47 | ¥9.69 | 4 446 170 |
Jun 03, 2024 | ¥10.40 | ¥10.40 | ¥9.82 | ¥9.95 | 5 567 372 |
May 31, 2024 | ¥10.40 | ¥10.58 | ¥10.30 | ¥10.39 | 3 279 900 |
May 30, 2024 | ¥11.29 | ¥11.29 | ¥10.41 | ¥10.49 | 2 735 000 |
May 29, 2024 | ¥11.29 | ¥11.29 | ¥10.59 | ¥10.68 | 3 143 200 |
May 28, 2024 | ¥11.29 | ¥11.29 | ¥10.66 | ¥10.68 | 3 313 800 |
May 24, 2024 | ¥11.36 | ¥11.36 | ¥11.00 | ¥11.01 | 4 608 600 |
May 23, 2024 | ¥11.36 | ¥11.56 | ¥11.11 | ¥11.39 | 6 192 700 |
May 22, 2024 | ¥11.36 | ¥11.77 | ¥11.36 | ¥11.60 | 5 943 700 |
May 21, 2024 | ¥11.36 | ¥11.80 | ¥11.36 | ¥11.65 | 7 520 500 |
May 20, 2024 | ¥11.36 | ¥11.98 | ¥11.20 | ¥11.94 | 12 608 800 |
May 17, 2024 | ¥11.19 | ¥11.52 | ¥11.19 | ¥11.38 | 8 997 410 |
May 16, 2024 | ¥11.19 | ¥11.73 | ¥11.19 | ¥11.30 | 11 926 800 |
May 15, 2024 | ¥11.19 | ¥12.38 | ¥11.19 | ¥11.69 | 21 564 140 |
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 000004.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 000004.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 000004.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.