SZCE:000514
Chongqing Yukaifa Co Ltd Stock Price (Quote)
¥4.00
+0.310 (+8.40%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥2.88 | ¥4.06 | Friday, 17th May 2024 000514.SZ stock ended at ¥4.00. This is 8.40% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 19.76% from a day low at ¥3.39 to a day high of ¥4.06. |
90 days | ¥2.82 | ¥4.06 | |
52 weeks | ¥2.50 | ¥6.42 |
Date | Open | High | Low | Close | Volume |
Apr 09, 2024 | ¥3.45 | ¥3.45 | ¥3.30 | ¥3.38 | 10 590 835 |
Apr 08, 2024 | ¥3.45 | ¥3.46 | ¥3.31 | ¥3.32 | 12 298 780 |
Apr 03, 2024 | ¥3.45 | ¥3.50 | ¥3.42 | ¥3.45 | 13 182 488 |
Apr 02, 2024 | ¥3.45 | ¥3.53 | ¥3.41 | ¥3.46 | 18 381 800 |
Apr 01, 2024 | ¥3.45 | ¥3.50 | ¥3.38 | ¥3.44 | 15 955 300 |
Mar 29, 2024 | ¥3.45 | ¥3.45 | ¥3.35 | ¥3.41 | 20 855 169 |
Mar 28, 2024 | ¥3.45 | ¥3.51 | ¥3.39 | ¥3.46 | 24 162 300 |
Mar 27, 2024 | ¥3.45 | ¥3.65 | ¥3.45 | ¥3.48 | 33 345 509 |
Mar 26, 2024 | ¥3.45 | ¥3.64 | ¥3.43 | ¥3.64 | 34 659 156 |
Mar 25, 2024 | ¥3.47 | ¥3.56 | ¥3.41 | ¥3.45 | 21 203 306 |
Mar 22, 2024 | ¥3.49 | ¥3.50 | ¥3.38 | ¥3.47 | 15 402 300 |
Mar 21, 2024 | ¥3.44 | ¥3.53 | ¥3.44 | ¥3.50 | 14 955 100 |
Mar 20, 2024 | ¥3.40 | ¥3.45 | ¥3.38 | ¥3.45 | 12 479 200 |
Mar 19, 2024 | ¥3.43 | ¥3.46 | ¥3.38 | ¥3.42 | 15 179 601 |
Mar 18, 2024 | ¥3.38 | ¥3.50 | ¥3.34 | ¥3.44 | 20 506 600 |
Mar 15, 2024 | ¥3.34 | ¥3.39 | ¥3.31 | ¥3.37 | 11 296 900 |
Mar 14, 2024 | ¥3.33 | ¥3.41 | ¥3.32 | ¥3.36 | 14 311 300 |
Mar 13, 2024 | ¥3.45 | ¥3.47 | ¥3.30 | ¥3.34 | 21 196 126 |
Mar 12, 2024 | ¥3.29 | ¥3.59 | ¥3.25 | ¥3.43 | 30 402 041 |
Mar 11, 2024 | ¥3.16 | ¥3.28 | ¥3.16 | ¥3.28 | 14 347 532 |
Mar 08, 2024 | ¥3.20 | ¥3.21 | ¥3.14 | ¥3.17 | 9 987 300 |
Mar 07, 2024 | ¥3.21 | ¥3.27 | ¥3.20 | ¥3.21 | 13 108 347 |
Mar 06, 2024 | ¥3.18 | ¥3.26 | ¥3.16 | ¥3.22 | 13 122 459 |
Mar 05, 2024 | ¥3.19 | ¥3.23 | ¥3.15 | ¥3.18 | 14 336 250 |
Mar 04, 2024 | ¥3.30 | ¥3.30 | ¥3.16 | ¥3.22 | 16 498 746 |
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 000514.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 000514.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 000514.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.