SZCE:000791
GEPIC Energy Development Co Ltd Stock Price (Quote)
¥7.14
+0.650 (+10.02%)
At Close: May 13, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥5.80 | ¥7.14 | Monday, 13th May 2024 000791.SZ stock ended at ¥7.14. This is 10.02% more than the trading day before Friday, 10th May 2024. During the day the stock fluctuated 12.62% from a day low at ¥6.34 to a day high of ¥7.14. |
90 days | ¥5.05 | ¥7.14 | |
52 weeks | ¥4.55 | ¥7.14 |
Date | Open | High | Low | Close | Volume |
Feb 07, 2022 | ¥5.94 | ¥6.04 | ¥5.90 | ¥6.00 | 18 623 891 |
Feb 05, 2022 | ¥5.86 | ¥5.86 | ¥5.86 | ¥5.86 | 0 |
Jan 28, 2022 | ¥5.82 | ¥5.98 | ¥5.63 | ¥5.85 | 38 031 754 |
Jan 27, 2022 | ¥5.98 | ¥6.05 | ¥5.73 | ¥5.74 | 27 871 343 |
Jan 26, 2022 | ¥5.93 | ¥6.21 | ¥5.90 | ¥6.02 | 35 118 808 |
Jan 25, 2022 | ¥6.25 | ¥6.28 | ¥5.84 | ¥5.88 | 25 315 377 |
Jan 24, 2022 | ¥6.39 | ¥6.43 | ¥6.11 | ¥6.28 | 27 857 096 |
Jan 21, 2022 | ¥6.40 | ¥6.62 | ¥6.39 | ¥6.51 | 49 593 312 |
Jan 20, 2022 | ¥6.29 | ¥6.71 | ¥6.13 | ¥6.45 | 46 652 082 |
Jan 19, 2022 | ¥6.18 | ¥6.32 | ¥6.12 | ¥6.29 | 21 870 798 |
Jan 18, 2022 | ¥6.07 | ¥6.35 | ¥6.00 | ¥6.25 | 31 342 360 |
Jan 17, 2022 | ¥6.06 | ¥6.10 | ¥6.00 | ¥6.06 | 17 158 803 |
Jan 14, 2022 | ¥6.08 | ¥6.29 | ¥6.04 | ¥6.05 | 26 581 827 |
Jan 13, 2022 | ¥6.37 | ¥6.38 | ¥6.24 | ¥6.26 | 18 202 227 |
Jan 12, 2022 | ¥6.28 | ¥6.36 | ¥6.25 | ¥6.35 | 17 905 620 |
Jan 11, 2022 | ¥6.21 | ¥6.38 | ¥6.18 | ¥6.25 | 19 775 847 |
Jan 10, 2022 | ¥6.20 | ¥6.28 | ¥6.04 | ¥6.22 | 25 382 126 |
Jan 07, 2022 | ¥6.48 | ¥6.48 | ¥6.25 | ¥6.25 | 22 359 513 |
Jan 06, 2022 | ¥6.32 | ¥6.49 | ¥6.30 | ¥6.44 | 21 760 960 |
Jan 05, 2022 | ¥6.75 | ¥6.76 | ¥6.34 | ¥6.40 | 40 027 058 |
Jan 04, 2022 | ¥6.82 | ¥6.93 | ¥6.76 | ¥6.79 | 30 303 518 |
Jan 03, 2022 | ¥6.83 | ¥6.83 | ¥6.83 | ¥6.83 | 0 |
Dec 31, 2021 | ¥6.66 | ¥7.04 | ¥6.66 | ¥6.84 | 39 494 692 |
Dec 30, 2021 | ¥6.58 | ¥6.77 | ¥6.56 | ¥6.65 | 24 071 547 |
Dec 29, 2021 | ¥6.81 | ¥6.84 | ¥6.57 | ¥6.61 | 37 827 960 |
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 000791.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 000791.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 000791.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.