SZCE:000718
Suning Universal Co Ltd Stock Price (Quote)
¥2.03
-0.0300 (-1.46%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥2.00 | ¥2.45 | Friday, 31st May 2024 000718.SZ stock ended at ¥2.03. This is 1.46% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.48% from a day low at ¥2.02 to a day high of ¥2.07. |
90 days | ¥1.80 | ¥2.45 | |
52 weeks | ¥1.80 | ¥3.36 |
Historical Suning Universal Co Ltd prices
Date | Open | High | Low | Close | Volume |
Jan 14, 2022 | ¥4.75 | ¥4.75 | ¥4.53 | ¥4.54 | 48 879 492 |
Jan 13, 2022 | ¥4.82 | ¥4.92 | ¥4.75 | ¥4.75 | 37 121 126 |
Jan 12, 2022 | ¥4.91 | ¥4.91 | ¥4.77 | ¥4.84 | 43 711 243 |
Jan 11, 2022 | ¥4.82 | ¥5.01 | ¥4.80 | ¥4.93 | 58 685 202 |
Jan 10, 2022 | ¥4.78 | ¥4.84 | ¥4.73 | ¥4.84 | 31 850 114 |
Jan 07, 2022 | ¥4.78 | ¥4.91 | ¥4.77 | ¥4.82 | 46 601 757 |
Jan 06, 2022 | ¥4.78 | ¥4.89 | ¥4.76 | ¥4.79 | 35 376 229 |
Jan 05, 2022 | ¥4.80 | ¥4.84 | ¥4.71 | ¥4.81 | 36 272 233 |
Jan 04, 2022 | ¥4.71 | ¥4.80 | ¥4.67 | ¥4.79 | 31 094 318 |
Jan 03, 2022 | ¥4.71 | ¥4.71 | ¥4.71 | ¥4.71 | 0 |
Dec 31, 2021 | ¥4.71 | ¥4.76 | ¥4.69 | ¥4.71 | 24 663 625 |
Dec 30, 2021 | ¥4.66 | ¥4.82 | ¥4.66 | ¥4.72 | 30 835 029 |
Dec 29, 2021 | ¥4.67 | ¥4.75 | ¥4.65 | ¥4.67 | 21 156 650 |
Dec 28, 2021 | ¥4.78 | ¥4.81 | ¥4.65 | ¥4.70 | 39 627 009 |
Dec 27, 2021 | ¥4.89 | ¥4.97 | ¥4.80 | ¥4.82 | 35 828 271 |
Dec 24, 2021 | ¥4.82 | ¥4.90 | ¥4.74 | ¥4.90 | 44 453 561 |
Dec 23, 2021 | ¥4.82 | ¥4.90 | ¥4.78 | ¥4.83 | 43 695 293 |
Dec 22, 2021 | ¥5.10 | ¥5.10 | ¥4.88 | ¥4.89 | 89 303 503 |
Dec 21, 2021 | ¥4.90 | ¥5.19 | ¥4.81 | ¥5.15 | 128 942 800 |
Dec 20, 2021 | ¥4.75 | ¥5.20 | ¥4.73 | ¥4.90 | 121 228 893 |
Dec 17, 2021 | ¥4.63 | ¥4.77 | ¥4.62 | ¥4.76 | 53 503 944 |
Dec 16, 2021 | ¥4.60 | ¥4.69 | ¥4.56 | ¥4.66 | 33 763 608 |
Dec 15, 2021 | ¥4.59 | ¥4.65 | ¥4.56 | ¥4.61 | 28 679 966 |
Dec 14, 2021 | ¥4.58 | ¥4.67 | ¥4.56 | ¥4.60 | 30 584 990 |
Dec 13, 2021 | ¥4.66 | ¥4.67 | ¥4.60 | ¥4.61 | 42 748 496 |
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 000718.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 000718.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 000718.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.