SZCE:000768
AVIC Aircraft Co Ltd Stock Price (Quote)
¥24.22
+0.320 (+1.34%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥20.19 | ¥24.97 | Friday, 17th May 2024 000768.SZ stock ended at ¥24.22. This is 1.34% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 3.38% from a day low at ¥23.65 to a day high of ¥24.45. |
90 days | ¥19.91 | ¥24.97 | |
52 weeks | ¥17.34 | ¥27.00 |
Date | Open | High | Low | Close | Volume |
Nov 10, 2023 | ¥22.03 | ¥22.30 | ¥22.02 | ¥22.28 | 8 761 877 |
Nov 09, 2023 | ¥22.10 | ¥22.29 | ¥22.05 | ¥22.16 | 6 424 451 |
Nov 08, 2023 | ¥22.12 | ¥22.32 | ¥22.01 | ¥22.22 | 9 236 300 |
Nov 07, 2023 | ¥22.15 | ¥22.20 | ¥21.99 | ¥22.13 | 7 860 912 |
Nov 06, 2023 | ¥21.91 | ¥22.23 | ¥21.91 | ¥22.22 | 9 547 608 |
Nov 03, 2023 | ¥21.64 | ¥21.90 | ¥21.61 | ¥21.83 | 9 012 567 |
Nov 02, 2023 | ¥22.04 | ¥22.12 | ¥21.62 | ¥21.63 | 10 801 324 |
Nov 01, 2023 | ¥22.26 | ¥22.37 | ¥21.96 | ¥22.04 | 7 409 201 |
Oct 31, 2023 | ¥22.45 | ¥22.56 | ¥22.10 | ¥22.26 | 10 409 117 |
Oct 30, 2023 | ¥22.12 | ¥22.62 | ¥22.12 | ¥22.49 | 10 099 218 |
Oct 27, 2023 | ¥22.05 | ¥22.38 | ¥22.05 | ¥22.30 | 9 653 755 |
Oct 26, 2023 | ¥22.10 | ¥22.26 | ¥21.88 | ¥22.18 | 9 119 359 |
Oct 25, 2023 | ¥21.78 | ¥22.42 | ¥21.78 | ¥22.10 | 16 630 023 |
Oct 24, 2023 | ¥21.36 | ¥21.83 | ¥21.24 | ¥21.78 | 13 725 514 |
Oct 23, 2023 | ¥21.20 | ¥21.72 | ¥21.08 | ¥21.31 | 15 001 068 |
Oct 20, 2023 | ¥21.40 | ¥21.54 | ¥21.18 | ¥21.21 | 9 579 906 |
Oct 19, 2023 | ¥21.66 | ¥21.84 | ¥21.53 | ¥21.54 | 8 962 297 |
Oct 18, 2023 | ¥21.80 | ¥21.91 | ¥21.55 | ¥21.75 | 9 577 472 |
Oct 17, 2023 | ¥21.90 | ¥21.90 | ¥21.61 | ¥21.80 | 9 773 640 |
Oct 16, 2023 | ¥21.96 | ¥22.23 | ¥21.78 | ¥21.91 | 12 805 201 |
Oct 13, 2023 | ¥22.56 | ¥22.58 | ¥21.69 | ¥22.00 | 18 237 754 |
Oct 12, 2023 | ¥22.43 | ¥22.80 | ¥22.41 | ¥22.68 | 11 593 100 |
Oct 11, 2023 | ¥22.86 | ¥22.90 | ¥22.28 | ¥22.41 | 13 591 030 |
Oct 10, 2023 | ¥22.90 | ¥23.02 | ¥22.64 | ¥22.84 | 9 960 931 |
Oct 09, 2023 | ¥22.70 | ¥22.90 | ¥22.62 | ¥22.78 | 8 492 200 |
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 000768.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 000768.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 000768.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.