SZCE:000826
Tus-Sound Environmental Resources Co Ltd Stock Price (Quote)
¥1.65
+0.0400 (+2.48%)
At Close: Jun 18, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥1.55 | ¥2.34 | Tuesday, 18th Jun 2024 000826.SZ stock ended at ¥1.65. This is 2.48% more than the trading day before Monday, 17th Jun 2024. During the day the stock fluctuated 3.75% from a day low at ¥1.60 to a day high of ¥1.66. |
90 days | ¥1.55 | ¥2.89 | |
52 weeks | ¥1.55 | ¥5.33 |
Historical Tus-Sound Environmental Resources Co Ltd prices
Date | Open | High | Low | Close | Volume |
Jun 18, 2024 | ¥1.66 | ¥1.66 | ¥1.60 | ¥1.65 | 18 908 526 |
Jun 17, 2024 | ¥1.66 | ¥1.67 | ¥1.60 | ¥1.61 | 17 078 460 |
Jun 14, 2024 | ¥1.57 | ¥1.68 | ¥1.57 | ¥1.65 | 12 075 022 |
Jun 13, 2024 | ¥1.57 | ¥1.72 | ¥1.57 | ¥1.66 | 17 955 139 |
Jun 12, 2024 | ¥1.57 | ¥1.73 | ¥1.57 | ¥1.71 | 26 786 636 |
Jun 11, 2024 | ¥1.57 | ¥1.69 | ¥1.57 | ¥1.68 | 25 492 072 |
Jun 07, 2024 | ¥2.03 | ¥2.03 | ¥1.57 | ¥1.65 | 43 974 888 |
Jun 06, 2024 | ¥2.03 | ¥2.03 | ¥1.55 | ¥1.57 | 74 466 870 |
Jun 05, 2024 | ¥2.03 | ¥2.03 | ¥1.70 | ¥1.72 | 43 576 461 |
Jun 04, 2024 | ¥2.03 | ¥2.03 | ¥1.66 | ¥1.79 | 69 293 387 |
Jun 03, 2024 | ¥2.03 | ¥2.03 | ¥1.83 | ¥1.83 | 14 506 600 |
May 31, 2024 | ¥2.03 | ¥2.03 | ¥2.03 | ¥2.03 | 22 226 200 |
May 30, 2024 | ¥2.21 | ¥2.34 | ¥2.15 | ¥2.25 | 88 271 546 |
May 29, 2024 | ¥2.21 | ¥2.21 | ¥2.11 | ¥2.13 | 13 183 089 |
May 28, 2024 | ¥2.21 | ¥2.21 | ¥2.13 | ¥2.13 | 13 305 280 |
May 24, 2024 | ¥2.27 | ¥2.27 | ¥2.20 | ¥2.22 | 11 112 540 |
May 23, 2024 | ¥2.27 | ¥2.28 | ¥2.20 | ¥2.21 | 11 196 665 |
May 22, 2024 | ¥2.27 | ¥2.32 | ¥2.26 | ¥2.28 | 9 578 985 |
May 21, 2024 | ¥2.27 | ¥2.30 | ¥2.25 | ¥2.27 | 14 367 000 |
May 20, 2024 | ¥2.27 | ¥2.34 | ¥2.27 | ¥2.30 | 15 903 634 |
May 17, 2024 | ¥2.27 | ¥2.39 | ¥2.26 | ¥2.33 | 31 697 580 |
May 16, 2024 | ¥2.27 | ¥2.30 | ¥2.21 | ¥2.28 | 26 889 560 |
May 15, 2024 | ¥2.27 | ¥2.27 | ¥2.20 | ¥2.23 | 16 366 680 |
May 14, 2024 | ¥2.27 | ¥2.27 | ¥2.15 | ¥2.22 | 18 720 365 |
May 13, 2024 | ¥2.27 | ¥2.27 | ¥2.14 | ¥2.15 | 18 546 937 |
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 000826.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 000826.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 000826.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.