SZCE:000021
Shenzhen Kaifa Technology Co., Ltd. Stock Price (Quote)
¥13.53
+0.0100 (+0.0740%)
At Close: May 21, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥12.53 | ¥14.22 | Tuesday, 21st May 2024 000021.SZ stock ended at ¥13.53. This is 0.0740% more than the trading day before Monday, 20th May 2024. During the day the stock fluctuated 3.79% from a day low at ¥13.20 to a day high of ¥13.70. |
90 days | ¥12.53 | ¥15.68 | |
52 weeks | ¥10.18 | ¥23.52 |
Date | Open | High | Low | Close | Volume |
May 21, 2024 | ¥13.20 | ¥13.70 | ¥13.20 | ¥13.53 | 22 908 948 |
May 20, 2024 | ¥13.20 | ¥13.58 | ¥13.20 | ¥13.52 | 23 222 897 |
May 17, 2024 | ¥13.86 | ¥13.86 | ¥13.06 | ¥13.36 | 19 663 112 |
May 16, 2024 | ¥13.86 | ¥13.86 | ¥13.20 | ¥13.23 | 28 483 734 |
May 15, 2024 | ¥13.86 | ¥13.86 | ¥13.18 | ¥13.20 | 20 432 100 |
May 14, 2024 | ¥13.86 | ¥13.86 | ¥13.40 | ¥13.40 | 19 891 363 |
May 13, 2024 | ¥13.86 | ¥13.86 | ¥13.31 | ¥13.51 | 23 006 901 |
May 10, 2024 | ¥13.56 | ¥13.89 | ¥13.56 | ¥13.69 | 20 134 470 |
May 09, 2024 | ¥14.04 | ¥14.04 | ¥13.55 | ¥13.81 | 24 499 022 |
May 08, 2024 | ¥14.04 | ¥14.04 | ¥13.53 | ¥13.57 | 24 433 725 |
May 07, 2024 | ¥14.04 | ¥14.15 | ¥13.87 | ¥13.96 | 26 753 598 |
May 06, 2024 | ¥14.04 | ¥14.22 | ¥13.94 | ¥14.04 | 33 372 079 |
Apr 30, 2024 | ¥13.42 | ¥14.08 | ¥13.42 | ¥13.86 | 33 536 611 |
Apr 29, 2024 | ¥13.42 | ¥14.17 | ¥13.42 | ¥14.11 | 36 089 887 |
Apr 26, 2024 | ¥13.33 | ¥13.85 | ¥13.33 | ¥13.82 | 35 645 710 |
Apr 25, 2024 | ¥13.33 | ¥13.74 | ¥13.33 | ¥13.48 | 24 275 160 |
Apr 24, 2024 | ¥13.33 | ¥13.52 | ¥13.01 | ¥13.51 | 33 240 458 |
Apr 23, 2024 | ¥13.33 | ¥13.33 | ¥12.88 | ¥12.96 | 21 025 515 |
Apr 22, 2024 | ¥13.33 | ¥13.33 | ¥12.53 | ¥12.94 | 25 516 475 |
Apr 19, 2024 | ¥13.48 | ¥13.48 | ¥12.96 | ¥13.06 | 29 420 065 |
Apr 18, 2024 | ¥13.48 | ¥13.66 | ¥13.36 | ¥13.45 | 33 898 641 |
Apr 17, 2024 | ¥13.48 | ¥13.67 | ¥12.90 | ¥13.67 | 43 355 372 |
Apr 16, 2024 | ¥13.48 | ¥13.48 | ¥12.68 | ¥12.70 | 36 324 986 |
Apr 15, 2024 | ¥13.48 | ¥13.69 | ¥13.18 | ¥13.48 | 40 147 339 |
Apr 12, 2024 | ¥13.58 | ¥13.75 | ¥13.43 | ¥13.46 | 39 182 668 |
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 000021.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 000021.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 000021.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.