SZCE:000798
CNFC Overseas Fishery Co., Ltd Stock Price (Quote)
¥6.59
-0.230 (-3.37%)
At Close: May 23, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥6.38 | ¥7.07 | Thursday, 23rd May 2024 000798.SZ stock ended at ¥6.59. This is 3.37% less than the trading day before Wednesday, 22nd May 2024. During the day the stock fluctuated 5.50% from a day low at ¥6.54 to a day high of ¥6.90. |
90 days | ¥6.26 | ¥8.51 | |
52 weeks | ¥5.35 | ¥12.74 |
Date | Open | High | Low | Close | Volume |
May 23, 2024 | ¥6.90 | ¥6.90 | ¥6.54 | ¥6.59 | 5 026 600 |
May 22, 2024 | ¥6.90 | ¥6.93 | ¥6.78 | ¥6.82 | 3 530 894 |
May 21, 2024 | ¥6.90 | ¥7.02 | ¥6.82 | ¥6.86 | 4 033 700 |
May 20, 2024 | ¥6.90 | ¥7.03 | ¥6.90 | ¥6.97 | 5 421 010 |
May 17, 2024 | ¥6.95 | ¥6.96 | ¥6.83 | ¥6.94 | 3 816 700 |
May 16, 2024 | ¥6.95 | ¥6.99 | ¥6.78 | ¥6.91 | 4 665 600 |
May 15, 2024 | ¥6.95 | ¥6.95 | ¥6.75 | ¥6.77 | 3 254 500 |
May 14, 2024 | ¥6.95 | ¥6.95 | ¥6.73 | ¥6.82 | 3 199 000 |
May 13, 2024 | ¥6.95 | ¥6.95 | ¥6.68 | ¥6.74 | 4 962 700 |
May 10, 2024 | ¥6.90 | ¥7.07 | ¥6.87 | ¥6.89 | 5 187 301 |
May 09, 2024 | ¥6.76 | ¥7.01 | ¥6.76 | ¥6.95 | 5 344 200 |
May 08, 2024 | ¥6.76 | ¥7.01 | ¥6.76 | ¥6.93 | 4 866 200 |
May 07, 2024 | ¥6.76 | ¥6.98 | ¥6.76 | ¥6.93 | 4 991 337 |
May 06, 2024 | ¥6.76 | ¥6.91 | ¥6.70 | ¥6.88 | 6 780 901 |
Apr 30, 2024 | ¥6.52 | ¥6.84 | ¥6.52 | ¥6.67 | 6 148 836 |
Apr 29, 2024 | ¥6.52 | ¥6.76 | ¥6.48 | ¥6.73 | 6 476 837 |
Apr 26, 2024 | ¥6.68 | ¥6.68 | ¥6.39 | ¥6.54 | 6 191 536 |
Apr 25, 2024 | ¥6.68 | ¥6.68 | ¥6.43 | ¥6.58 | 5 647 531 |
Apr 24, 2024 | ¥6.68 | ¥6.68 | ¥6.43 | ¥6.50 | 4 385 030 |
Apr 23, 2024 | ¥6.68 | ¥6.68 | ¥6.38 | ¥6.49 | 4 617 800 |
Apr 22, 2024 | ¥6.68 | ¥6.68 | ¥6.28 | ¥6.42 | 6 717 608 |
Apr 19, 2024 | ¥7.80 | ¥7.80 | ¥6.50 | ¥6.68 | 9 509 205 |
Apr 18, 2024 | ¥7.80 | ¥7.80 | ¥6.60 | ¥6.80 | 10 468 700 |
Apr 17, 2024 | ¥7.80 | ¥7.80 | ¥6.27 | ¥6.65 | 9 259 053 |
Apr 16, 2024 | ¥7.80 | ¥7.80 | ¥6.26 | ¥6.26 | 12 699 523 |
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 000798.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 000798.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 000798.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.