SZCE:000009
China Baoan Group Co.,Ltd Stock Price (Quote)
¥10.04
-0.100 (-0.99%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥10.02 | ¥11.02 | Friday, 24th May 2024 000009.SZ stock ended at ¥10.04. This is 0.99% less than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 2.00% from a day low at ¥10.02 to a day high of ¥10.22. |
90 days | ¥10.02 | ¥12.25 | |
52 weeks | ¥9.70 | ¥12.78 |
Date | Open | High | Low | Close | Volume |
Jul 28, 2023 | ¥11.52 | ¥11.67 | ¥11.38 | ¥11.63 | 11 779 295 |
Jul 27, 2023 | ¥11.56 | ¥11.63 | ¥11.47 | ¥11.50 | 7 137 890 |
Jul 26, 2023 | ¥11.63 | ¥11.63 | ¥11.50 | ¥11.55 | 8 883 062 |
Jul 25, 2023 | ¥11.50 | ¥11.65 | ¥11.50 | ¥11.58 | 9 929 200 |
Jul 24, 2023 | ¥11.40 | ¥11.50 | ¥11.30 | ¥11.46 | 8 669 052 |
Jul 21, 2023 | ¥11.40 | ¥11.53 | ¥11.35 | ¥11.39 | 7 966 719 |
Jul 20, 2023 | ¥11.48 | ¥11.60 | ¥11.38 | ¥11.39 | 9 674 812 |
Jul 19, 2023 | ¥11.58 | ¥11.64 | ¥11.37 | ¥11.47 | 10 327 802 |
Jul 18, 2023 | ¥11.70 | ¥11.71 | ¥11.58 | ¥11.59 | 8 608 017 |
Jul 17, 2023 | ¥11.61 | ¥11.76 | ¥11.58 | ¥11.70 | 10 638 743 |
Jul 14, 2023 | ¥11.80 | ¥11.85 | ¥11.67 | ¥11.67 | 10 539 950 |
Jul 13, 2023 | ¥11.84 | ¥11.92 | ¥11.75 | ¥11.81 | 8 244 295 |
Jul 12, 2023 | ¥11.83 | ¥11.89 | ¥11.75 | ¥11.80 | 10 015 849 |
Jul 11, 2023 | ¥11.93 | ¥11.93 | ¥11.73 | ¥11.83 | 7 932 094 |
Jul 10, 2023 | ¥11.70 | ¥11.93 | ¥11.70 | ¥11.85 | 11 934 365 |
Jul 07, 2023 | ¥11.70 | ¥11.73 | ¥11.53 | ¥11.69 | 14 672 454 |
Jul 06, 2023 | ¥11.95 | ¥11.95 | ¥11.72 | ¥11.72 | 17 033 961 |
Jul 05, 2023 | ¥11.97 | ¥12.02 | ¥11.86 | ¥11.92 | 13 764 583 |
Jul 04, 2023 | ¥12.06 | ¥12.10 | ¥11.97 | ¥12.01 | 10 486 851 |
Jul 03, 2023 | ¥12.08 | ¥12.18 | ¥12.02 | ¥12.03 | 15 783 295 |
Jun 30, 2023 | ¥11.80 | ¥12.08 | ¥11.79 | ¥12.07 | 16 284 746 |
Jun 29, 2023 | ¥11.88 | ¥11.95 | ¥11.81 | ¥11.84 | 11 007 364 |
Jun 28, 2023 | ¥12.09 | ¥12.14 | ¥11.75 | ¥11.87 | 18 260 847 |
Jun 27, 2023 | ¥12.00 | ¥12.13 | ¥11.90 | ¥12.07 | 11 722 629 |
Jun 26, 2023 | ¥12.00 | ¥12.20 | ¥11.86 | ¥11.93 | 17 223 815 |
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 000009.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 000009.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 000009.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.