SZCE:000159
Xinjiang International Industry Co., Ltd Stock Price (Quote)
¥5.43
-0.0500 (-0.91%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥5.43 | ¥5.95 | Friday, 31st May 2024 000159.SZ stock ended at ¥5.43. This is 0.91% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 1.47% from a day low at ¥5.43 to a day high of ¥5.51. |
90 days | ¥5.06 | ¥6.15 | |
52 weeks | ¥3.66 | ¥7.96 |
Historical Xinjiang International Industry Co., Ltd prices
Date | Open | High | Low | Close | Volume |
May 12, 2022 | ¥5.32 | ¥5.37 | ¥5.23 | ¥5.29 | 8 274 324 |
May 11, 2022 | ¥5.23 | ¥5.34 | ¥5.23 | ¥5.31 | 9 466 055 |
May 10, 2022 | ¥5.20 | ¥5.27 | ¥5.13 | ¥5.24 | 6 846 002 |
May 09, 2022 | ¥5.18 | ¥5.32 | ¥5.17 | ¥5.27 | 6 384 813 |
May 06, 2022 | ¥5.22 | ¥5.29 | ¥5.14 | ¥5.21 | 7 252 302 |
May 05, 2022 | ¥5.25 | ¥5.33 | ¥5.14 | ¥5.30 | 7 478 215 |
Apr 29, 2022 | ¥4.99 | ¥5.24 | ¥4.99 | ¥5.17 | 15 210 200 |
Apr 28, 2022 | ¥5.19 | ¥5.20 | ¥4.87 | ¥4.95 | 9 692 387 |
Apr 27, 2022 | ¥5.00 | ¥5.20 | ¥4.82 | ¥5.20 | 10 143 764 |
Apr 26, 2022 | ¥5.31 | ¥5.40 | ¥5.01 | ¥5.08 | 14 509 279 |
Apr 25, 2022 | ¥5.80 | ¥5.80 | ¥5.28 | ¥5.29 | 12 539 684 |
Apr 22, 2022 | ¥5.80 | ¥5.83 | ¥5.61 | ¥5.82 | 6 862 499 |
Apr 21, 2022 | ¥6.10 | ¥6.16 | ¥5.79 | ¥5.80 | 20 094 100 |
Apr 20, 2022 | ¥6.19 | ¥6.35 | ¥6.08 | ¥6.13 | 18 192 100 |
Apr 19, 2022 | ¥6.10 | ¥6.24 | ¥6.06 | ¥6.23 | 14 967 288 |
Apr 18, 2022 | ¥6.05 | ¥6.12 | ¥5.90 | ¥6.11 | 9 972 330 |
Apr 15, 2022 | ¥6.16 | ¥6.29 | ¥6.08 | ¥6.09 | 12 239 530 |
Apr 14, 2022 | ¥6.18 | ¥6.24 | ¥6.11 | ¥6.18 | 9 523 500 |
Apr 13, 2022 | ¥6.14 | ¥6.30 | ¥6.08 | ¥6.17 | 12 895 202 |
Apr 12, 2022 | ¥5.91 | ¥6.18 | ¥5.85 | ¥6.15 | 17 606 495 |
Apr 11, 2022 | ¥6.11 | ¥6.22 | ¥5.91 | ¥5.94 | 12 082 925 |
Apr 08, 2022 | ¥6.22 | ¥6.30 | ¥6.04 | ¥6.11 | 17 124 404 |
Apr 07, 2022 | ¥6.12 | ¥6.55 | ¥6.03 | ¥6.29 | 48 752 950 |
Apr 06, 2022 | ¥5.91 | ¥6.10 | ¥5.91 | ¥6.10 | 19 220 233 |
Apr 01, 2022 | ¥5.96 | ¥5.98 | ¥5.90 | ¥5.90 | 9 325 233 |
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 000159.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 000159.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 000159.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.