SZCE:000049
Shenzhen Desay Battery Tech Co., Ltd. Stock Price (Quote)
¥21.23
+0.150 (+0.712%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥20.65 | ¥22.58 | Friday, 31st May 2024 000049.SZ stock ended at ¥21.23. This is 0.712% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.47% from a day low at ¥21.03 to a day high of ¥21.55. |
90 days | ¥19.83 | ¥24.93 | |
52 weeks | ¥17.21 | ¥37.37 |
Historical Shenzhen Desay Battery Tech Co., Ltd. prices
Date | Open | High | Low | Close | Volume |
Jun 29, 2023 | ¥34.00 | ¥34.66 | ¥33.91 | ¥34.20 | 1 789 262 |
Jun 28, 2023 | ¥34.23 | ¥34.24 | ¥33.65 | ¥34.15 | 2 268 532 |
Jun 27, 2023 | ¥34.18 | ¥34.71 | ¥34.00 | ¥34.30 | 2 005 051 |
Jun 26, 2023 | ¥34.00 | ¥35.15 | ¥33.80 | ¥34.17 | 3 091 333 |
Jun 21, 2023 | ¥34.85 | ¥35.28 | ¥34.22 | ¥34.24 | 2 332 895 |
Jun 20, 2023 | ¥35.18 | ¥35.27 | ¥34.68 | ¥34.87 | 2 267 859 |
Jun 19, 2023 | ¥35.05 | ¥35.52 | ¥34.98 | ¥35.02 | 2 742 083 |
Jun 16, 2023 | ¥34.75 | ¥35.87 | ¥34.46 | ¥35.37 | 5 387 251 |
Jun 15, 2023 | ¥34.01 | ¥34.85 | ¥33.60 | ¥34.73 | 4 725 217 |
Jun 14, 2023 | ¥34.52 | ¥34.68 | ¥33.94 | ¥33.94 | 2 600 360 |
Jun 13, 2023 | ¥34.60 | ¥34.86 | ¥34.26 | ¥34.53 | 2 460 666 |
Jun 12, 2023 | ¥33.47 | ¥34.85 | ¥33.32 | ¥34.63 | 4 500 983 |
Jun 09, 2023 | ¥34.02 | ¥34.27 | ¥33.24 | ¥33.54 | 3 731 017 |
Jun 08, 2023 | ¥34.45 | ¥34.70 | ¥33.86 | ¥33.99 | 2 891 742 |
Jun 07, 2023 | ¥35.01 | ¥35.18 | ¥34.39 | ¥34.45 | 2 637 469 |
Jun 06, 2023 | ¥36.60 | ¥36.61 | ¥35.45 | ¥35.54 | 4 369 406 |
Jun 05, 2023 | ¥37.10 | ¥37.30 | ¥36.41 | ¥36.61 | 4 260 734 |
Jun 02, 2023 | ¥36.29 | ¥37.37 | ¥36.10 | ¥37.37 | 6 647 844 |
Jun 01, 2023 | ¥36.36 | ¥37.09 | ¥36.01 | ¥36.04 | 3 568 520 |
May 31, 2023 | ¥36.61 | ¥36.70 | ¥36.01 | ¥36.22 | 1 793 768 |
May 30, 2023 | ¥36.38 | ¥36.64 | ¥35.70 | ¥36.59 | 3 159 146 |
May 29, 2023 | ¥36.98 | ¥37.10 | ¥36.33 | ¥36.38 | 2 655 360 |
May 26, 2023 | ¥37.20 | ¥37.26 | ¥36.55 | ¥36.97 | 2 237 643 |
May 25, 2023 | ¥37.00 | ¥37.58 | ¥36.95 | ¥37.27 | 3 065 575 |
May 24, 2023 | ¥36.96 | ¥37.53 | ¥36.70 | ¥37.10 | 2 580 050 |
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 000049.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 000049.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 000049.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.