SZCE:000006
Shenzhen Zhenye Group Co Ltd Stock Price (Quote)
¥4.19
+0.0100 (+0.239%)
At Close: May 21, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥3.43 | ¥4.33 | Tuesday, 21st May 2024 000006.SZ stock ended at ¥4.19. This is 0.239% more than the trading day before Monday, 20th May 2024. During the day the stock fluctuated 3.64% from a day low at ¥4.12 to a day high of ¥4.27. |
90 days | ¥3.43 | ¥4.33 | |
52 weeks | ¥3.29 | ¥6.10 |
Date | Open | High | Low | Close | Volume |
May 21, 2024 | ¥4.12 | ¥4.27 | ¥4.12 | ¥4.19 | 27 612 520 |
May 20, 2024 | ¥4.12 | ¥4.27 | ¥4.12 | ¥4.18 | 42 536 691 |
May 17, 2024 | ¥3.82 | ¥4.33 | ¥3.82 | ¥4.32 | 61 334 272 |
May 16, 2024 | ¥3.82 | ¥4.12 | ¥3.82 | ¥4.06 | 35 336 810 |
May 15, 2024 | ¥3.82 | ¥4.02 | ¥3.82 | ¥3.96 | 23 776 415 |
May 14, 2024 | ¥3.82 | ¥3.95 | ¥3.82 | ¥3.92 | 17 041 505 |
May 13, 2024 | ¥3.82 | ¥3.89 | ¥3.81 | ¥3.86 | 15 048 659 |
May 10, 2024 | ¥3.77 | ¥3.96 | ¥3.77 | ¥3.94 | 28 285 663 |
May 09, 2024 | ¥3.92 | ¥3.92 | ¥3.77 | ¥3.83 | 14 071 017 |
May 08, 2024 | ¥3.92 | ¥3.92 | ¥3.78 | ¥3.79 | 14 079 690 |
May 07, 2024 | ¥3.92 | ¥3.95 | ¥3.79 | ¥3.90 | 22 659 545 |
May 06, 2024 | ¥3.92 | ¥4.01 | ¥3.86 | ¥3.87 | 23 187 186 |
Apr 30, 2024 | ¥3.55 | ¥3.92 | ¥3.55 | ¥3.87 | 21 152 419 |
Apr 29, 2024 | ¥3.55 | ¥3.93 | ¥3.55 | ¥3.92 | 38 980 561 |
Apr 26, 2024 | ¥3.46 | ¥3.67 | ¥3.46 | ¥3.67 | 25 264 792 |
Apr 25, 2024 | ¥3.46 | ¥3.61 | ¥3.46 | ¥3.54 | 11 119 800 |
Apr 24, 2024 | ¥3.46 | ¥3.56 | ¥3.46 | ¥3.56 | 12 798 201 |
Apr 23, 2024 | ¥3.46 | ¥3.60 | ¥3.46 | ¥3.54 | 13 648 491 |
Apr 22, 2024 | ¥3.46 | ¥3.53 | ¥3.43 | ¥3.48 | 12 457 970 |
Apr 19, 2024 | ¥3.76 | ¥3.76 | ¥3.43 | ¥3.51 | 12 742 195 |
Apr 18, 2024 | ¥3.76 | ¥3.76 | ¥3.48 | ¥3.49 | 11 348 856 |
Apr 17, 2024 | ¥3.76 | ¥3.76 | ¥3.48 | ¥3.56 | 12 860 429 |
Apr 16, 2024 | ¥3.76 | ¥3.76 | ¥3.48 | ¥3.49 | 15 125 367 |
Apr 15, 2024 | ¥3.76 | ¥3.76 | ¥3.46 | ¥3.62 | 20 094 693 |
Apr 12, 2024 | ¥3.91 | ¥3.91 | ¥3.66 | ¥3.68 | 14 477 809 |
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 000006.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 000006.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 000006.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.