SZCE:000582
Beibu Gulf Port Co Ltd Stock Price (Quote)
¥7.93
-0.110 (-1.37%)
At Close: May 23, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥7.89 | ¥8.36 | Thursday, 23rd May 2024 000582.SZ stock ended at ¥7.93. This is 1.37% less than the trading day before Wednesday, 22nd May 2024. During the day the stock fluctuated 2.15% from a day low at ¥7.89 to a day high of ¥8.06. |
90 days | ¥7.45 | ¥8.40 | |
52 weeks | ¥6.72 | ¥8.40 |
Date | Open | High | Low | Close | Volume |
Feb 17, 2022 | ¥8.04 | ¥8.10 | ¥7.94 | ¥7.97 | 4 426 437 |
Feb 16, 2022 | ¥8.04 | ¥8.11 | ¥8.00 | ¥8.04 | 3 974 358 |
Feb 15, 2022 | ¥8.14 | ¥8.18 | ¥7.96 | ¥8.01 | 5 257 700 |
Feb 14, 2022 | ¥8.33 | ¥8.38 | ¥8.09 | ¥8.14 | 6 995 312 |
Feb 11, 2022 | ¥8.30 | ¥8.45 | ¥8.20 | ¥8.32 | 7 775 100 |
Feb 10, 2022 | ¥8.30 | ¥8.39 | ¥8.16 | ¥8.37 | 9 207 381 |
Feb 09, 2022 | ¥8.31 | ¥8.32 | ¥8.20 | ¥8.25 | 5 656 802 |
Feb 08, 2022 | ¥8.08 | ¥8.33 | ¥8.06 | ¥8.29 | 11 632 663 |
Feb 07, 2022 | ¥7.84 | ¥8.15 | ¥7.83 | ¥8.12 | 12 051 986 |
Feb 05, 2022 | ¥7.79 | ¥7.79 | ¥7.79 | ¥7.79 | 0 |
Jan 28, 2022 | ¥7.54 | ¥7.83 | ¥7.49 | ¥7.78 | 16 092 440 |
Jan 27, 2022 | ¥7.45 | ¥7.53 | ¥7.40 | ¥7.51 | 6 155 470 |
Jan 26, 2022 | ¥7.42 | ¥7.46 | ¥7.36 | ¥7.43 | 4 026 497 |
Jan 25, 2022 | ¥7.66 | ¥7.69 | ¥7.37 | ¥7.38 | 8 183 853 |
Jan 24, 2022 | ¥7.70 | ¥7.78 | ¥7.61 | ¥7.64 | 5 226 853 |
Jan 21, 2022 | ¥7.93 | ¥7.94 | ¥7.70 | ¥7.74 | 5 830 247 |
Jan 20, 2022 | ¥8.01 | ¥8.04 | ¥7.91 | ¥7.94 | 3 193 725 |
Jan 19, 2022 | ¥8.02 | ¥8.07 | ¥7.99 | ¥8.01 | 2 527 236 |
Jan 18, 2022 | ¥8.00 | ¥8.09 | ¥7.98 | ¥8.03 | 2 719 349 |
Jan 17, 2022 | ¥7.99 | ¥8.08 | ¥7.99 | ¥8.02 | 4 223 427 |
Jan 14, 2022 | ¥8.17 | ¥8.18 | ¥8.00 | ¥8.02 | 5 814 639 |
Jan 13, 2022 | ¥8.22 | ¥8.28 | ¥8.16 | ¥8.17 | 4 722 442 |
Jan 12, 2022 | ¥8.28 | ¥8.32 | ¥8.22 | ¥8.26 | 4 005 300 |
Jan 11, 2022 | ¥8.23 | ¥8.39 | ¥8.16 | ¥8.30 | 4 639 640 |
Jan 10, 2022 | ¥8.25 | ¥8.25 | ¥8.12 | ¥8.23 | 4 251 351 |
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.