SZCE:000776
GF SEC/Shs A Vtg 1.00 Stock Price (Quote)
¥13.23
+0.190 (+1.46%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥12.75 | ¥13.59 | Friday, 17th May 2024 000776.SZ stock ended at ¥13.23. This is 1.46% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.77% from a day low at ¥13.01 to a day high of ¥13.24. |
90 days | ¥12.60 | ¥14.43 | |
52 weeks | ¥12.60 | ¥17.35 |
Date | Open | High | Low | Close | Volume |
Jan 03, 2022 | ¥24.60 | ¥24.60 | ¥24.60 | ¥24.60 | 0 |
Dec 31, 2021 | ¥24.07 | ¥25.03 | ¥24.00 | ¥24.59 | 75 769 607 |
Dec 30, 2021 | ¥23.47 | ¥24.60 | ¥23.18 | ¥24.09 | 90 211 437 |
Dec 29, 2021 | ¥24.17 | ¥24.21 | ¥23.20 | ¥23.31 | 64 697 011 |
Dec 28, 2021 | ¥24.19 | ¥24.35 | ¥23.85 | ¥24.22 | 50 764 043 |
Dec 27, 2021 | ¥23.46 | ¥24.00 | ¥23.32 | ¥23.89 | 47 124 682 |
Dec 24, 2021 | ¥24.06 | ¥24.35 | ¥23.52 | ¥23.65 | 51 864 939 |
Dec 23, 2021 | ¥23.80 | ¥24.34 | ¥23.61 | ¥24.13 | 73 986 201 |
Dec 22, 2021 | ¥23.87 | ¥23.99 | ¥23.52 | ¥23.67 | 49 845 901 |
Dec 21, 2021 | ¥23.95 | ¥24.07 | ¥23.60 | ¥23.88 | 58 708 136 |
Dec 20, 2021 | ¥24.20 | ¥24.65 | ¥23.63 | ¥23.85 | 85 642 351 |
Dec 17, 2021 | ¥25.31 | ¥25.54 | ¥24.35 | ¥24.40 | 90 157 464 |
Dec 16, 2021 | ¥25.00 | ¥25.47 | ¥24.59 | ¥25.44 | 68 413 632 |
Dec 15, 2021 | ¥24.89 | ¥25.28 | ¥24.75 | ¥24.83 | 60 524 484 |
Dec 14, 2021 | ¥24.56 | ¥25.22 | ¥24.40 | ¥24.94 | 74 860 495 |
Dec 13, 2021 | ¥25.05 | ¥26.10 | ¥24.46 | ¥24.90 | 155 021 194 |
Dec 10, 2021 | ¥25.20 | ¥25.63 | ¥24.51 | ¥24.67 | 123 311 017 |
Dec 09, 2021 | ¥25.82 | ¥27.06 | ¥25.61 | ¥25.73 | 137 444 563 |
Dec 08, 2021 | ¥25.18 | ¥26.39 | ¥24.69 | ¥26.02 | 106 150 635 |
Dec 07, 2021 | ¥26.01 | ¥26.24 | ¥24.80 | ¥25.18 | 104 889 208 |
Dec 06, 2021 | ¥25.09 | ¥27.22 | ¥25.01 | ¥25.56 | 166 312 562 |
Dec 03, 2021 | ¥24.55 | ¥25.20 | ¥23.93 | ¥25.00 | 103 381 017 |
Dec 02, 2021 | ¥23.64 | ¥25.16 | ¥23.56 | ¥24.66 | 128 266 987 |
Dec 01, 2021 | ¥23.11 | ¥24.08 | ¥23.00 | ¥23.79 | 79 148 319 |
Nov 30, 2021 | ¥23.20 | ¥23.95 | ¥23.03 | ¥23.34 | 74 550 541 |
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 000776.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 000776.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 000776.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.