SZCE:000830
Luxi Chemical Group Co Ltd Stock Price (Quote)
¥12.17
+0.110 (+0.91%)
At Close: May 15, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥10.04 | ¥12.31 | Wednesday, 15th May 2024 000830.SZ stock ended at ¥12.17. This is 0.91% more than the trading day before Tuesday, 14th May 2024. During the day the stock fluctuated 3.27% from a day low at ¥11.92 to a day high of ¥12.31. |
90 days | ¥9.26 | ¥12.31 | |
52 weeks | ¥8.69 | ¥12.31 |
Date | Open | High | Low | Close | Volume |
Apr 03, 2024 | ¥9.35 | ¥10.33 | ¥9.35 | ¥10.32 | 38 481 991 |
Apr 02, 2024 | ¥9.35 | ¥10.22 | ¥9.35 | ¥10.05 | 31 513 321 |
Apr 01, 2024 | ¥9.35 | ¥10.05 | ¥9.35 | ¥9.88 | 32 683 096 |
Mar 29, 2024 | ¥9.52 | ¥9.56 | ¥9.31 | ¥9.50 | 12 057 823 |
Mar 28, 2024 | ¥9.52 | ¥9.52 | ¥9.26 | ¥9.39 | 15 151 107 |
Mar 27, 2024 | ¥9.52 | ¥9.68 | ¥9.39 | ¥9.39 | 15 355 301 |
Mar 26, 2024 | ¥9.52 | ¥9.64 | ¥9.48 | ¥9.63 | 11 160 583 |
Mar 25, 2024 | ¥9.63 | ¥9.69 | ¥9.48 | ¥9.52 | 12 367 000 |
Mar 22, 2024 | ¥9.81 | ¥9.83 | ¥9.63 | ¥9.63 | 17 561 180 |
Mar 21, 2024 | ¥9.95 | ¥9.96 | ¥9.83 | ¥9.84 | 14 000 700 |
Mar 20, 2024 | ¥9.95 | ¥9.97 | ¥9.86 | ¥9.93 | 13 331 000 |
Mar 19, 2024 | ¥9.97 | ¥10.06 | ¥9.90 | ¥9.95 | 15 003 447 |
Mar 18, 2024 | ¥10.01 | ¥10.23 | ¥9.89 | ¥9.99 | 23 558 785 |
Mar 15, 2024 | ¥9.93 | ¥10.04 | ¥9.60 | ¥10.01 | 35 222 105 |
Mar 14, 2024 | ¥9.85 | ¥10.15 | ¥9.84 | ¥9.92 | 33 300 884 |
Mar 13, 2024 | ¥9.94 | ¥9.97 | ¥9.83 | ¥9.86 | 13 095 773 |
Mar 12, 2024 | ¥10.01 | ¥10.03 | ¥9.86 | ¥9.93 | 17 545 240 |
Mar 11, 2024 | ¥9.91 | ¥10.02 | ¥9.85 | ¥10.01 | 13 626 877 |
Mar 08, 2024 | ¥9.88 | ¥9.94 | ¥9.83 | ¥9.91 | 11 757 574 |
Mar 07, 2024 | ¥9.84 | ¥10.08 | ¥9.83 | ¥9.88 | 19 530 101 |
Mar 06, 2024 | ¥9.86 | ¥9.93 | ¥9.79 | ¥9.82 | 11 673 100 |
Mar 05, 2024 | ¥9.86 | ¥9.94 | ¥9.81 | ¥9.86 | 11 061 306 |
Mar 04, 2024 | ¥10.08 | ¥10.09 | ¥9.83 | ¥9.89 | 15 490 794 |
Mar 01, 2024 | ¥9.95 | ¥10.10 | ¥9.94 | ¥10.06 | 20 876 438 |
Feb 29, 2024 | ¥9.77 | ¥9.98 | ¥9.73 | ¥9.94 | 28 823 783 |
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 000830.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 000830.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 000830.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.