14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days ¥5.15 ¥6.12 Friday, 17th May 2024 000539.SZ stock ended at ¥5.63. This is 1.44% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 2.17% from a day low at ¥5.53 to a day high of ¥5.65.
90 days ¥4.64 ¥6.12
52 weeks ¥4.31 ¥8.24

Historical GED/Shs A Vtg 1.00 prices

Date Open High Low Close Volume
May 17, 2024 ¥5.61 ¥5.65 ¥5.53 ¥5.63 43 499 815
May 16, 2024 ¥5.61 ¥5.63 ¥5.51 ¥5.55 43 505 975
May 15, 2024 ¥5.61 ¥5.83 ¥5.57 ¥5.58 71 967 697
May 14, 2024 ¥5.61 ¥5.89 ¥5.61 ¥5.83 62 839 237
May 13, 2024 ¥5.61 ¥6.01 ¥5.61 ¥5.93 111 785 844
May 10, 2024 ¥5.38 ¥6.12 ¥5.38 ¥5.87 146 611 075
May 09, 2024 ¥5.39 ¥5.68 ¥5.34 ¥5.60 75 897 408
May 08, 2024 ¥5.39 ¥5.56 ¥5.39 ¥5.40 53 989 838
May 07, 2024 ¥5.39 ¥5.52 ¥5.39 ¥5.45 45 747 060
May 06, 2024 ¥5.39 ¥5.55 ¥5.33 ¥5.50 71 490 993
Apr 30, 2024 ¥5.24 ¥5.42 ¥5.24 ¥5.32 35 454 700
Apr 29, 2024 ¥5.24 ¥5.41 ¥5.24 ¥5.40 47 225 701
Apr 26, 2024 ¥5.40 ¥5.40 ¥5.20 ¥5.35 34 558 570
Apr 25, 2024 ¥5.40 ¥5.40 ¥5.22 ¥5.28 23 932 177
Apr 24, 2024 ¥5.40 ¥5.40 ¥5.17 ¥5.29 35 375 041
Apr 23, 2024 ¥5.40 ¥5.40 ¥5.15 ¥5.17 34 524 300
Apr 22, 2024 ¥5.40 ¥5.44 ¥5.28 ¥5.31 37 487 912
Apr 19, 2024 ¥5.63 ¥5.63 ¥5.33 ¥5.36 28 949 000
Apr 18, 2024 ¥5.63 ¥5.63 ¥5.37 ¥5.42 55 638 744
Apr 17, 2024 ¥5.63 ¥5.63 ¥5.28 ¥5.49 45 621 216
Apr 16, 2024 ¥5.63 ¥5.63 ¥5.28 ¥5.31 72 979 001
Apr 15, 2024 ¥5.63 ¥5.63 ¥5.35 ¥5.47 54 288 447
Apr 12, 2024 ¥5.30 ¥5.67 ¥5.30 ¥5.43 75 403 215
Apr 11, 2024 ¥5.30 ¥5.69 ¥5.30 ¥5.63 55 549 831
Apr 10, 2024 ¥5.30 ¥5.67 ¥5.30 ¥5.64 89 719 398

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.

How can I use 000539.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 000539.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.

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.

Why do the 000539.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.
Click to get the best stock tips daily for free!