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 |
Mar 01, 2024 | ¥14.15 | ¥14.27 | ¥14.07 | ¥14.22 | 50 324 692 |
Feb 29, 2024 | ¥13.92 | ¥14.18 | ¥13.91 | ¥14.18 | 54 072 679 |
Feb 28, 2024 | ¥14.25 | ¥14.43 | ¥13.97 | ¥13.97 | 61 048 045 |
Feb 27, 2024 | ¥14.12 | ¥14.20 | ¥14.04 | ¥14.20 | 30 140 762 |
Feb 26, 2024 | ¥14.16 | ¥14.22 | ¥14.04 | ¥14.05 | 27 261 200 |
Feb 23, 2024 | ¥14.21 | ¥14.26 | ¥14.14 | ¥14.18 | 33 134 031 |
Feb 22, 2024 | ¥14.06 | ¥14.25 | ¥14.03 | ¥14.20 | 36 421 653 |
Feb 21, 2024 | ¥13.90 | ¥14.29 | ¥13.84 | ¥14.12 | 59 447 540 |
Feb 20, 2024 | ¥13.88 | ¥14.04 | ¥13.80 | ¥13.97 | 34 168 790 |
Feb 19, 2024 | ¥13.99 | ¥13.99 | ¥13.78 | ¥13.90 | 36 001 996 |
Feb 17, 2024 | ¥13.96 | ¥13.96 | ¥13.96 | ¥13.96 | 0 |
Feb 09, 2024 | ¥13.96 | ¥13.96 | ¥13.96 | ¥13.96 | 0 |
Feb 08, 2024 | ¥13.93 | ¥14.11 | ¥13.91 | ¥13.96 | 43 829 750 |
Feb 07, 2024 | ¥13.69 | ¥13.94 | ¥13.66 | ¥13.87 | 42 523 760 |
Feb 06, 2024 | ¥13.08 | ¥13.80 | ¥13.03 | ¥13.73 | 42 804 283 |
Feb 05, 2024 | ¥13.20 | ¥13.39 | ¥12.80 | ¥13.13 | 40 908 693 |
Feb 02, 2024 | ¥13.59 | ¥13.63 | ¥12.93 | ¥13.37 | 40 791 669 |
Feb 01, 2024 | ¥13.70 | ¥13.80 | ¥13.52 | ¥13.57 | 28 976 892 |
Jan 31, 2024 | ¥13.78 | ¥13.88 | ¥13.60 | ¥13.70 | 25 526 159 |
Jan 30, 2024 | ¥13.89 | ¥14.02 | ¥13.76 | ¥13.77 | 23 386 612 |
Jan 29, 2024 | ¥14.07 | ¥14.15 | ¥13.93 | ¥13.94 | 26 474 984 |
Jan 26, 2024 | ¥13.98 | ¥14.17 | ¥13.96 | ¥14.09 | 38 646 275 |
Jan 25, 2024 | ¥13.84 | ¥14.12 | ¥13.80 | ¥14.08 | 44 559 501 |
Jan 24, 2024 | ¥13.61 | ¥14.04 | ¥13.38 | ¥13.93 | 46 518 033 |
Jan 23, 2024 | ¥13.43 | ¥13.64 | ¥13.26 | ¥13.50 | 24 448 958 |
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.