SZCE:000042
Shenzhen Centralcon Invstmnt Hldg Co Ltd Stock Price (Quote)
¥5.18
+0.0200 (+0.388%)
At Close: May 21, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥3.42 | ¥5.43 | Tuesday, 21st May 2024 000042.SZ stock ended at ¥5.18. This is 0.388% more than the trading day before Monday, 20th May 2024. During the day the stock fluctuated 2.14% from a day low at ¥5.13 to a day high of ¥5.24. |
90 days | ¥3.42 | ¥5.43 | |
52 weeks | ¥2.93 | ¥8.67 |
Date | Open | High | Low | Close | Volume |
May 21, 2024 | ¥5.16 | ¥5.24 | ¥5.13 | ¥5.18 | 22 261 500 |
May 20, 2024 | ¥5.16 | ¥5.28 | ¥5.08 | ¥5.16 | 33 753 386 |
May 17, 2024 | ¥4.61 | ¥5.43 | ¥4.61 | ¥5.38 | 39 496 478 |
May 16, 2024 | ¥4.61 | ¥5.23 | ¥4.61 | ¥5.06 | 36 088 363 |
May 15, 2024 | ¥4.61 | ¥5.06 | ¥4.61 | ¥4.90 | 30 476 279 |
May 14, 2024 | ¥4.61 | ¥5.07 | ¥4.61 | ¥4.91 | 35 139 149 |
May 13, 2024 | ¥4.61 | ¥4.73 | ¥4.59 | ¥4.61 | 12 831 444 |
May 10, 2024 | ¥4.52 | ¥4.83 | ¥4.52 | ¥4.76 | 18 410 400 |
May 09, 2024 | ¥4.50 | ¥4.74 | ¥4.50 | ¥4.59 | 13 703 000 |
May 08, 2024 | ¥4.50 | ¥4.71 | ¥4.48 | ¥4.50 | 15 206 700 |
May 07, 2024 | ¥4.50 | ¥4.82 | ¥4.50 | ¥4.69 | 21 087 451 |
May 06, 2024 | ¥4.50 | ¥4.79 | ¥4.50 | ¥4.66 | 26 911 099 |
Apr 30, 2024 | ¥3.81 | ¥4.75 | ¥3.81 | ¥4.47 | 30 685 697 |
Apr 29, 2024 | ¥3.81 | ¥4.34 | ¥3.81 | ¥4.32 | 17 875 818 |
Apr 26, 2024 | ¥3.58 | ¥4.01 | ¥3.58 | ¥3.98 | 12 065 514 |
Apr 25, 2024 | ¥3.58 | ¥3.92 | ¥3.58 | ¥3.82 | 10 544 200 |
Apr 24, 2024 | ¥3.58 | ¥3.87 | ¥3.58 | ¥3.71 | 13 372 804 |
Apr 23, 2024 | ¥3.58 | ¥3.63 | ¥3.47 | ¥3.57 | 8 749 970 |
Apr 22, 2024 | ¥3.58 | ¥3.58 | ¥3.42 | ¥3.49 | 6 987 652 |
Apr 19, 2024 | ¥4.24 | ¥4.24 | ¥3.53 | ¥3.56 | 8 770 300 |
Apr 18, 2024 | ¥4.24 | ¥4.24 | ¥3.47 | ¥3.61 | 13 631 334 |
Apr 17, 2024 | ¥4.24 | ¥4.24 | ¥3.46 | ¥3.61 | 14 954 264 |
Apr 16, 2024 | ¥4.24 | ¥4.24 | ¥3.51 | ¥3.51 | 17 278 200 |
Apr 15, 2024 | ¥4.24 | ¥4.24 | ¥3.77 | ¥3.90 | 15 540 600 |
Apr 12, 2024 | ¥4.90 | ¥4.90 | ¥4.08 | ¥4.10 | 10 379 100 |
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 000042.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 000042.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 000042.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.