SZCE:000728
Guoyuan Securities Company Limited Stock Price (Quote)
¥6.06
-0.100 (-1.62%)
At Close: Jun 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥6.03 | ¥6.65 | Friday, 28th Jun 2024 000728.SZ stock ended at ¥6.06. This is 1.62% less than the trading day before Thursday, 27th Jun 2024. During the day the stock fluctuated 4.48% from a day low at ¥6.03 to a day high of ¥6.30. |
90 days | ¥6.03 | ¥6.97 | |
52 weeks | ¥5.77 | ¥8.11 |
Historical Guoyuan Securities Company Limited prices
Date | Open | High | Low | Close | Volume |
Jun 28, 2024 | ¥6.30 | ¥6.30 | ¥6.03 | ¥6.06 | 32 110 414 |
Jun 27, 2024 | ¥6.30 | ¥6.30 | ¥6.13 | ¥6.16 | 18 679 360 |
Jun 26, 2024 | ¥6.30 | ¥6.30 | ¥6.12 | ¥6.22 | 17 872 891 |
Jun 25, 2024 | ¥6.30 | ¥6.30 | ¥6.11 | ¥6.16 | 23 558 160 |
Jun 24, 2024 | ¥6.30 | ¥6.30 | ¥6.18 | ¥6.22 | 23 063 870 |
Jun 21, 2024 | ¥6.29 | ¥6.36 | ¥6.29 | ¥6.30 | 19 149 946 |
Jun 20, 2024 | ¥6.29 | ¥6.38 | ¥6.28 | ¥6.29 | 16 890 345 |
Jun 18, 2024 | ¥6.29 | ¥6.44 | ¥6.29 | ¥6.41 | 22 646 038 |
Jun 17, 2024 | ¥6.29 | ¥6.38 | ¥6.26 | ¥6.37 | 22 831 714 |
Jun 14, 2024 | ¥6.33 | ¥6.42 | ¥6.21 | ¥6.37 | 42 048 473 |
Jun 13, 2024 | ¥6.33 | ¥6.35 | ¥6.26 | ¥6.30 | 19 385 024 |
Jun 12, 2024 | ¥6.33 | ¥6.33 | ¥6.26 | ¥6.28 | 15 191 304 |
Jun 11, 2024 | ¥6.33 | ¥6.34 | ¥6.25 | ¥6.29 | 17 539 763 |
Jun 07, 2024 | ¥6.42 | ¥6.42 | ¥6.21 | ¥6.29 | 24 785 527 |
Jun 06, 2024 | ¥6.42 | ¥6.43 | ¥6.28 | ¥6.29 | 26 700 812 |
Jun 05, 2024 | ¥6.42 | ¥6.48 | ¥6.39 | ¥6.40 | 20 588 464 |
Jun 04, 2024 | ¥6.42 | ¥6.47 | ¥6.37 | ¥6.46 | 23 741 264 |
Jun 03, 2024 | ¥6.42 | ¥6.43 | ¥6.33 | ¥6.38 | 25 132 089 |
May 31, 2024 | ¥6.42 | ¥6.47 | ¥6.42 | ¥6.42 | 20 807 638 |
May 30, 2024 | ¥6.65 | ¥6.65 | ¥6.37 | ¥6.42 | 30 129 904 |
May 29, 2024 | ¥6.65 | ¥6.65 | ¥6.49 | ¥6.53 | 23 434 460 |
May 28, 2024 | ¥6.65 | ¥6.65 | ¥6.50 | ¥6.51 | 21 014 127 |
May 24, 2024 | ¥6.71 | ¥6.71 | ¥6.60 | ¥6.61 | 18 854 250 |
May 23, 2024 | ¥6.71 | ¥6.79 | ¥6.64 | ¥6.67 | 35 638 799 |
May 22, 2024 | ¥6.71 | ¥6.82 | ¥6.71 | ¥6.79 | 20 867 304 |
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 000728.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 000728.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 000728.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.