SZCE:000807
Yunnan Aluminium Co., Ltd Stock Price (Quote)
¥14.45
-0.120 (-0.82%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥14.01 | ¥15.99 | Friday, 31st May 2024 000807.SZ stock ended at ¥14.45. This is 0.82% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.44% from a day low at ¥14.34 to a day high of ¥14.69. |
90 days | ¥11.76 | ¥15.99 | |
52 weeks | ¥9.73 | ¥16.45 |
Historical Yunnan Aluminium Co., Ltd prices
Date | Open | High | Low | Close | Volume |
Mar 06, 2023 | ¥13.87 | ¥13.90 | ¥13.25 | ¥13.46 | 56 473 980 |
Mar 03, 2023 | ¥13.89 | ¥14.00 | ¥13.62 | ¥13.92 | 30 858 950 |
Mar 02, 2023 | ¥14.00 | ¥14.34 | ¥13.85 | ¥13.97 | 37 690 380 |
Mar 01, 2023 | ¥13.38 | ¥14.10 | ¥13.26 | ¥14.02 | 57 585 990 |
Feb 28, 2023 | ¥13.52 | ¥13.57 | ¥13.17 | ¥13.34 | 38 960 476 |
Feb 27, 2023 | ¥13.30 | ¥13.62 | ¥13.21 | ¥13.43 | 33 059 371 |
Feb 24, 2023 | ¥13.94 | ¥13.95 | ¥13.47 | ¥13.53 | 44 955 093 |
Feb 23, 2023 | ¥14.00 | ¥14.13 | ¥13.85 | ¥14.06 | 28 468 693 |
Feb 22, 2023 | ¥14.20 | ¥14.25 | ¥13.92 | ¥14.03 | 39 104 872 |
Feb 21, 2023 | ¥14.37 | ¥14.56 | ¥14.12 | ¥14.36 | 48 317 792 |
Feb 20, 2023 | ¥13.56 | ¥14.50 | ¥13.56 | ¥14.33 | 82 700 235 |
Feb 17, 2023 | ¥13.14 | ¥13.60 | ¥13.11 | ¥13.35 | 46 028 889 |
Feb 16, 2023 | ¥13.50 | ¥13.58 | ¥12.87 | ¥13.02 | 53 756 325 |
Feb 15, 2023 | ¥13.36 | ¥13.92 | ¥13.34 | ¥13.57 | 43 486 466 |
Feb 14, 2023 | ¥13.14 | ¥13.79 | ¥13.05 | ¥13.43 | 69 060 361 |
Feb 13, 2023 | ¥12.80 | ¥13.24 | ¥12.62 | ¥13.05 | 51 541 517 |
Feb 10, 2023 | ¥13.08 | ¥13.09 | ¥12.70 | ¥12.81 | 38 366 771 |
Feb 09, 2023 | ¥13.00 | ¥13.15 | ¥12.96 | ¥13.07 | 35 607 801 |
Feb 08, 2023 | ¥13.43 | ¥13.50 | ¥13.01 | ¥13.06 | 41 426 615 |
Feb 07, 2023 | ¥13.41 | ¥13.56 | ¥13.25 | ¥13.43 | 36 143 428 |
Feb 06, 2023 | ¥13.21 | ¥13.43 | ¥13.05 | ¥13.43 | 46 406 880 |
Feb 03, 2023 | ¥13.60 | ¥13.68 | ¥13.39 | ¥13.54 | 44 158 541 |
Feb 02, 2023 | ¥13.80 | ¥13.82 | ¥13.38 | ¥13.73 | 57 434 830 |
Feb 01, 2023 | ¥13.78 | ¥13.98 | ¥13.56 | ¥13.80 | 53 523 371 |
Jan 31, 2023 | ¥13.27 | ¥13.76 | ¥13.15 | ¥13.45 | 34 998 380 |
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 000807.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 000807.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 000807.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.