SZCE:000048
ShenZhen Kondarl Group Co Ltd Stock Price (Quote)
¥17.20
+0.350 (+2.08%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥15.90 | ¥17.23 | Friday, 17th May 2024 000048.SZ stock ended at ¥17.20. This is 2.08% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 3.24% from a day low at ¥16.66 to a day high of ¥17.20. |
90 days | ¥15.90 | ¥19.11 | |
52 weeks | ¥15.81 | ¥22.50 |
Date | Open | High | Low | Close | Volume |
Jul 21, 2023 | ¥20.59 | ¥20.94 | ¥20.39 | ¥20.54 | 5 532 641 |
Jul 20, 2023 | ¥20.73 | ¥20.99 | ¥20.47 | ¥20.50 | 5 618 594 |
Jul 19, 2023 | ¥20.33 | ¥20.80 | ¥20.10 | ¥20.71 | 9 246 492 |
Jul 18, 2023 | ¥19.40 | ¥21.15 | ¥19.25 | ¥20.46 | 13 925 369 |
Jul 17, 2023 | ¥19.15 | ¥19.35 | ¥18.91 | ¥19.31 | 5 616 522 |
Jul 14, 2023 | ¥19.51 | ¥19.75 | ¥19.10 | ¥19.15 | 6 039 636 |
Jul 13, 2023 | ¥19.57 | ¥19.69 | ¥19.41 | ¥19.50 | 3 353 005 |
Jul 12, 2023 | ¥19.73 | ¥19.89 | ¥19.50 | ¥19.56 | 3 399 968 |
Jul 11, 2023 | ¥19.72 | ¥19.97 | ¥19.56 | ¥19.82 | 4 704 919 |
Jul 10, 2023 | ¥19.50 | ¥19.88 | ¥19.38 | ¥19.72 | 4 832 425 |
Jul 07, 2023 | ¥19.19 | ¥19.58 | ¥19.03 | ¥19.38 | 3 386 946 |
Jul 06, 2023 | ¥19.08 | ¥19.59 | ¥18.92 | ¥19.33 | 3 507 128 |
Jul 05, 2023 | ¥19.39 | ¥19.46 | ¥19.15 | ¥19.16 | 2 621 941 |
Jul 04, 2023 | ¥19.81 | ¥19.95 | ¥19.25 | ¥19.30 | 3 896 661 |
Jul 03, 2023 | ¥19.58 | ¥19.81 | ¥19.24 | ¥19.63 | 4 024 311 |
Jun 30, 2023 | ¥19.29 | ¥19.73 | ¥19.12 | ¥19.52 | 4 426 582 |
Jun 29, 2023 | ¥18.83 | ¥19.29 | ¥18.68 | ¥19.13 | 4 032 385 |
Jun 28, 2023 | ¥19.19 | ¥19.67 | ¥18.77 | ¥19.00 | 3 865 552 |
Jun 27, 2023 | ¥18.58 | ¥19.13 | ¥18.58 | ¥19.01 | 3 176 710 |
Jun 26, 2023 | ¥18.75 | ¥18.90 | ¥18.54 | ¥18.73 | 3 347 517 |
Jun 21, 2023 | ¥19.18 | ¥19.32 | ¥18.93 | ¥18.95 | 2 785 920 |
Jun 20, 2023 | ¥19.52 | ¥19.52 | ¥19.06 | ¥19.10 | 3 797 130 |
Jun 19, 2023 | ¥20.01 | ¥20.14 | ¥19.37 | ¥19.40 | 5 544 113 |
Jun 16, 2023 | ¥19.53 | ¥20.15 | ¥19.49 | ¥20.02 | 5 577 859 |
Jun 15, 2023 | ¥19.53 | ¥19.59 | ¥19.22 | ¥19.54 | 3 147 324 |
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 000048.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 000048.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 000048.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.