SZCE:000096
Shenzhen Guangju Energy Co., Ltd. Stock Price (Quote)
¥10.78
-0.190 (-1.73%)
At Close: May 21, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥9.93 | ¥11.17 | Tuesday, 21st May 2024 000096.SZ stock ended at ¥10.78. This is 1.73% less than the trading day before Monday, 20th May 2024. During the day the stock fluctuated 4.33% from a day low at ¥10.63 to a day high of ¥11.09. |
90 days | ¥9.60 | ¥11.35 | |
52 weeks | ¥7.77 | ¥12.13 |
Date | Open | High | Low | Close | Volume |
May 21, 2024 | ¥10.67 | ¥11.09 | ¥10.63 | ¥10.78 | 5 720 600 |
May 20, 2024 | ¥10.67 | ¥11.17 | ¥10.65 | ¥10.97 | 6 537 600 |
May 17, 2024 | ¥10.43 | ¥10.71 | ¥10.43 | ¥10.62 | 4 915 253 |
May 16, 2024 | ¥10.43 | ¥10.73 | ¥10.43 | ¥10.67 | 5 001 501 |
May 15, 2024 | ¥10.43 | ¥10.60 | ¥10.28 | ¥10.53 | 5 107 103 |
May 14, 2024 | ¥10.43 | ¥10.43 | ¥10.18 | ¥10.41 | 5 135 321 |
May 13, 2024 | ¥10.43 | ¥10.62 | ¥10.15 | ¥10.20 | 6 227 050 |
May 10, 2024 | ¥10.26 | ¥10.73 | ¥10.26 | ¥10.67 | 5 484 054 |
May 09, 2024 | ¥10.64 | ¥10.64 | ¥10.20 | ¥10.36 | 5 149 110 |
May 08, 2024 | ¥10.64 | ¥10.64 | ¥10.23 | ¥10.25 | 5 276 400 |
May 07, 2024 | ¥10.64 | ¥10.64 | ¥10.26 | ¥10.35 | 5 000 900 |
May 06, 2024 | ¥10.64 | ¥10.64 | ¥9.93 | ¥10.38 | 6 796 500 |
Apr 30, 2024 | ¥10.50 | ¥10.64 | ¥10.10 | ¥10.11 | 6 616 455 |
Apr 29, 2024 | ¥10.50 | ¥10.70 | ¥10.27 | ¥10.65 | 5 681 900 |
Apr 26, 2024 | ¥10.25 | ¥10.55 | ¥10.25 | ¥10.36 | 4 875 002 |
Apr 25, 2024 | ¥10.25 | ¥10.55 | ¥10.25 | ¥10.44 | 4 912 400 |
Apr 24, 2024 | ¥10.25 | ¥10.47 | ¥10.10 | ¥10.43 | 5 275 800 |
Apr 23, 2024 | ¥10.25 | ¥10.25 | ¥10.00 | ¥10.12 | 5 258 900 |
Apr 22, 2024 | ¥10.25 | ¥10.69 | ¥10.06 | ¥10.25 | 6 566 200 |
Apr 19, 2024 | ¥11.15 | ¥11.15 | ¥10.24 | ¥10.80 | 5 808 900 |
Apr 18, 2024 | ¥11.15 | ¥11.15 | ¥10.09 | ¥10.29 | 4 938 302 |
Apr 17, 2024 | ¥11.15 | ¥11.15 | ¥9.95 | ¥10.31 | 5 140 401 |
Apr 16, 2024 | ¥11.15 | ¥11.15 | ¥9.81 | ¥10.10 | 7 442 046 |
Apr 15, 2024 | ¥11.15 | ¥11.35 | ¥10.80 | ¥10.90 | 6 572 201 |
Apr 12, 2024 | ¥10.97 | ¥11.31 | ¥10.97 | ¥11.25 | 5 281 300 |
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 000096.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 000096.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 000096.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.