SZCE:000582
Beibu Gulf Port Co Ltd Stock Price (Quote)
¥7.99
-0.0200 (-0.250%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥7.89 | ¥8.36 | Friday, 31st May 2024 000582.SZ stock ended at ¥7.99. This is 0.250% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 1.01% from a day low at ¥7.95 to a day high of ¥8.03. |
90 days | ¥7.51 | ¥8.40 | |
52 weeks | ¥6.72 | ¥8.40 |
Historical Beibu Gulf Port Co Ltd prices
Date | Open | High | Low | Close | Volume |
May 23, 2023 | ¥7.85 | ¥7.94 | ¥7.82 | ¥7.83 | 9 664 836 |
May 22, 2023 | ¥8.02 | ¥8.10 | ¥7.84 | ¥7.87 | 14 035 089 |
May 19, 2023 | ¥8.16 | ¥8.18 | ¥7.91 | ¥7.97 | 14 724 357 |
May 18, 2023 | ¥8.38 | ¥8.41 | ¥8.10 | ¥8.16 | 16 047 108 |
May 17, 2023 | ¥8.28 | ¥8.40 | ¥8.11 | ¥8.36 | 11 667 373 |
May 16, 2023 | ¥8.60 | ¥8.73 | ¥8.40 | ¥8.44 | 13 353 146 |
May 15, 2023 | ¥8.62 | ¥8.65 | ¥8.25 | ¥8.56 | 22 851 667 |
May 12, 2023 | ¥8.73 | ¥8.77 | ¥8.60 | ¥8.60 | 12 715 753 |
May 11, 2023 | ¥8.77 | ¥8.85 | ¥8.70 | ¥8.70 | 11 155 473 |
May 10, 2023 | ¥8.83 | ¥8.92 | ¥8.64 | ¥8.73 | 23 478 095 |
May 09, 2023 | ¥8.94 | ¥9.17 | ¥8.82 | ¥8.84 | 42 680 826 |
May 08, 2023 | ¥9.06 | ¥9.36 | ¥8.85 | ¥8.95 | 47 060 848 |
May 05, 2023 | ¥8.99 | ¥9.38 | ¥8.69 | ¥8.88 | 38 077 193 |
May 04, 2023 | ¥8.60 | ¥8.99 | ¥8.54 | ¥8.93 | 39 600 436 |
Apr 28, 2023 | ¥8.42 | ¥8.58 | ¥8.36 | ¥8.57 | 19 073 412 |
Apr 27, 2023 | ¥8.34 | ¥8.43 | ¥8.16 | ¥8.37 | 23 294 915 |
Apr 26, 2023 | ¥8.32 | ¥8.38 | ¥8.20 | ¥8.33 | 15 207 028 |
Apr 25, 2023 | ¥8.35 | ¥8.49 | ¥8.17 | ¥8.32 | 22 584 381 |
Apr 24, 2023 | ¥8.48 | ¥8.55 | ¥8.31 | ¥8.37 | 21 362 338 |
Apr 21, 2023 | ¥8.64 | ¥8.70 | ¥8.42 | ¥8.47 | 25 424 287 |
Apr 20, 2023 | ¥8.53 | ¥8.75 | ¥8.48 | ¥8.64 | 27 801 531 |
Apr 19, 2023 | ¥8.59 | ¥8.69 | ¥8.48 | ¥8.55 | 29 232 527 |
Apr 18, 2023 | ¥8.31 | ¥9.03 | ¥8.27 | ¥8.60 | 51 061 844 |
Apr 17, 2023 | ¥8.14 | ¥8.36 | ¥8.07 | ¥8.34 | 33 276 329 |
Apr 14, 2023 | ¥8.08 | ¥8.18 | ¥8.00 | ¥8.13 | 17 171 516 |
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 000582.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 000582.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 000582.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.