SZCE:000595
Baota Industry Co Ltd Stock Price (Quote)
¥4.18
+0.0400 (+0.97%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥3.75 | ¥4.52 | Friday, 17th May 2024 000595.SZ stock ended at ¥4.18. This is 0.97% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 3.90% from a day low at ¥4.10 to a day high of ¥4.26. |
90 days | ¥3.43 | ¥5.39 | |
52 weeks | ¥3.14 | ¥6.90 |
Date | Open | High | Low | Close | Volume |
Jan 22, 2024 | ¥4.73 | ¥4.74 | ¥4.41 | ¥4.48 | 31 246 599 |
Jan 19, 2024 | ¥4.82 | ¥4.87 | ¥4.72 | ¥4.75 | 23 774 200 |
Jan 18, 2024 | ¥4.85 | ¥4.92 | ¥4.71 | ¥4.84 | 36 846 100 |
Jan 17, 2024 | ¥5.20 | ¥5.20 | ¥4.93 | ¥4.93 | 44 182 802 |
Jan 16, 2024 | ¥5.40 | ¥5.44 | ¥5.14 | ¥5.25 | 51 891 816 |
Jan 15, 2024 | ¥5.58 | ¥5.77 | ¥5.40 | ¥5.43 | 59 758 256 |
Jan 12, 2024 | ¥5.50 | ¥5.95 | ¥5.37 | ¥5.71 | 88 387 151 |
Jan 11, 2024 | ¥5.25 | ¥5.64 | ¥5.13 | ¥5.55 | 73 707 445 |
Jan 10, 2024 | ¥5.83 | ¥5.85 | ¥5.40 | ¥5.40 | 84 763 312 |
Jan 09, 2024 | ¥5.70 | ¥6.12 | ¥5.55 | ¥6.00 | 111 626 912 |
Jan 08, 2024 | ¥5.91 | ¥6.26 | ¥5.76 | ¥5.82 | 113 877 621 |
Jan 05, 2024 | ¥5.99 | ¥6.70 | ¥5.54 | ¥6.40 | 169 896 343 |
Jan 04, 2024 | ¥6.50 | ¥6.90 | ¥6.00 | ¥6.15 | 177 299 892 |
Jan 03, 2024 | ¥6.27 | ¥6.27 | ¥5.20 | ¥6.27 | 13 556 767 |
Jan 02, 2024 | ¥5.33 | ¥5.70 | ¥5.20 | ¥5.70 | 57 979 782 |
Dec 29, 2023 | ¥4.71 | ¥5.18 | ¥4.70 | ¥5.18 | 32 115 224 |
Dec 28, 2023 | ¥4.57 | ¥4.75 | ¥4.52 | ¥4.71 | 10 061 100 |
Dec 27, 2023 | ¥4.60 | ¥4.64 | ¥4.54 | ¥4.56 | 5 918 000 |
Dec 26, 2023 | ¥4.81 | ¥4.82 | ¥4.58 | ¥4.61 | 13 024 800 |
Dec 25, 2023 | ¥4.83 | ¥4.91 | ¥4.83 | ¥4.84 | 5 766 700 |
Dec 22, 2023 | ¥4.94 | ¥4.96 | ¥4.85 | ¥4.87 | 7 725 234 |
Dec 21, 2023 | ¥4.89 | ¥4.97 | ¥4.75 | ¥4.94 | 10 811 000 |
Dec 20, 2023 | ¥4.96 | ¥5.04 | ¥4.88 | ¥4.89 | 8 416 649 |
Dec 19, 2023 | ¥5.00 | ¥5.07 | ¥4.94 | ¥5.00 | 7 859 048 |
Dec 18, 2023 | ¥5.19 | ¥5.20 | ¥5.00 | ¥5.00 | 18 722 837 |
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 000595.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 000595.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 000595.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.