SZCE:000028
China National Accord Stock Price (Quote)
¥38.60
-0.380 (-0.97%)
At Close: May 21, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥33.80 | ¥42.13 | Tuesday, 21st May 2024 000028.SZ stock ended at ¥38.60. This is 0.97% less than the trading day before Monday, 20th May 2024. During the day the stock fluctuated 4.23% from a day low at ¥38.33 to a day high of ¥39.95. |
90 days | ¥29.51 | ¥42.13 | |
52 weeks | ¥26.06 | ¥60.92 |
Date | Open | High | Low | Close | Volume |
May 21, 2024 | ¥39.95 | ¥39.95 | ¥38.33 | ¥38.60 | 2 647 121 |
May 20, 2024 | ¥39.95 | ¥39.95 | ¥38.57 | ¥38.98 | 3 699 785 |
May 17, 2024 | ¥36.69 | ¥40.47 | ¥36.69 | ¥38.98 | 6 042 799 |
May 16, 2024 | ¥36.69 | ¥41.40 | ¥36.69 | ¥39.86 | 4 751 080 |
May 15, 2024 | ¥36.69 | ¥41.60 | ¥36.69 | ¥40.07 | 3 775 087 |
May 14, 2024 | ¥36.69 | ¥42.13 | ¥36.69 | ¥40.79 | 7 532 549 |
May 13, 2024 | ¥36.69 | ¥40.50 | ¥36.69 | ¥39.80 | 6 862 342 |
May 10, 2024 | ¥36.62 | ¥38.61 | ¥36.50 | ¥38.16 | 6 752 289 |
May 09, 2024 | ¥34.75 | ¥37.26 | ¥34.75 | ¥36.73 | 3 035 338 |
May 08, 2024 | ¥34.75 | ¥37.00 | ¥34.75 | ¥36.60 | 2 742 300 |
May 07, 2024 | ¥34.75 | ¥37.27 | ¥34.75 | ¥36.96 | 4 855 448 |
May 06, 2024 | ¥34.75 | ¥36.87 | ¥34.75 | ¥36.83 | 7 247 905 |
Apr 30, 2024 | ¥35.62 | ¥35.77 | ¥34.57 | ¥35.13 | 4 271 230 |
Apr 29, 2024 | ¥35.62 | ¥35.62 | ¥34.19 | ¥34.81 | 6 082 800 |
Apr 26, 2024 | ¥34.00 | ¥36.09 | ¥34.00 | ¥35.11 | 6 372 578 |
Apr 25, 2024 | ¥34.00 | ¥36.60 | ¥34.00 | ¥35.98 | 6 057 706 |
Apr 24, 2024 | ¥34.00 | ¥35.35 | ¥33.80 | ¥34.95 | 6 009 046 |
Apr 23, 2024 | ¥34.00 | ¥35.80 | ¥33.93 | ¥34.09 | 7 990 845 |
Apr 22, 2024 | ¥34.00 | ¥36.30 | ¥34.00 | ¥35.73 | 7 113 052 |
Apr 19, 2024 | ¥30.76 | ¥35.42 | ¥30.76 | ¥35.22 | 6 590 229 |
Apr 18, 2024 | ¥30.76 | ¥35.15 | ¥30.76 | ¥34.15 | 6 811 390 |
Apr 17, 2024 | ¥30.76 | ¥34.00 | ¥30.76 | ¥34.00 | 8 475 694 |
Apr 16, 2024 | ¥30.76 | ¥33.55 | ¥30.76 | ¥32.86 | 7 696 280 |
Apr 15, 2024 | ¥30.76 | ¥33.41 | ¥30.66 | ¥32.90 | 10 971 717 |
Apr 12, 2024 | ¥31.25 | ¥31.25 | ¥30.58 | ¥30.77 | 1 978 566 |
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 000028.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 000028.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 000028.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.