SZCE:000877
Xinjiang Tianshan Cement Co., Ltd. Stock Price (Quote)
¥6.20
-0.0200 (-0.322%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥6.18 | ¥7.02 | Friday, 24th May 2024 000877.SZ stock ended at ¥6.20. This is 0.322% less than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 4.37% from a day low at ¥6.18 to a day high of ¥6.45. |
90 days | ¥6.18 | ¥7.65 | |
52 weeks | ¥5.99 | ¥8.98 |
Historical Xinjiang Tianshan Cement Co., Ltd. prices
Date | Open | High | Low | Close | Volume |
Jan 29, 2024 | ¥6.76 | ¥6.97 | ¥6.68 | ¥6.70 | 18 606 921 |
Jan 26, 2024 | ¥6.61 | ¥6.73 | ¥6.56 | ¥6.68 | 11 877 801 |
Jan 25, 2024 | ¥6.36 | ¥6.60 | ¥6.31 | ¥6.60 | 12 469 818 |
Jan 24, 2024 | ¥6.18 | ¥6.40 | ¥6.12 | ¥6.37 | 10 214 840 |
Jan 23, 2024 | ¥6.06 | ¥6.24 | ¥5.99 | ¥6.20 | 10 211 320 |
Jan 22, 2024 | ¥6.26 | ¥6.32 | ¥6.06 | ¥6.11 | 12 017 000 |
Jan 19, 2024 | ¥6.21 | ¥6.32 | ¥6.18 | ¥6.26 | 8 577 913 |
Jan 18, 2024 | ¥6.35 | ¥6.36 | ¥6.03 | ¥6.22 | 14 697 100 |
Jan 17, 2024 | ¥6.49 | ¥6.49 | ¥6.36 | ¥6.36 | 7 167 413 |
Jan 16, 2024 | ¥6.48 | ¥6.54 | ¥6.41 | ¥6.49 | 7 905 164 |
Jan 15, 2024 | ¥6.48 | ¥6.53 | ¥6.38 | ¥6.47 | 8 024 616 |
Jan 12, 2024 | ¥6.37 | ¥6.50 | ¥6.36 | ¥6.48 | 9 679 244 |
Jan 11, 2024 | ¥6.38 | ¥6.42 | ¥6.33 | ¥6.40 | 7 107 030 |
Jan 10, 2024 | ¥6.43 | ¥6.49 | ¥6.40 | ¥6.40 | 5 507 168 |
Jan 09, 2024 | ¥6.41 | ¥6.50 | ¥6.33 | ¥6.45 | 7 486 410 |
Jan 08, 2024 | ¥6.50 | ¥6.56 | ¥6.41 | ¥6.41 | 9 770 239 |
Jan 05, 2024 | ¥6.49 | ¥6.63 | ¥6.43 | ¥6.49 | 11 718 508 |
Jan 04, 2024 | ¥6.61 | ¥6.61 | ¥6.48 | ¥6.53 | 10 352 028 |
Jan 03, 2024 | ¥6.55 | ¥6.63 | ¥6.52 | ¥6.62 | 8 254 055 |
Jan 02, 2024 | ¥6.67 | ¥6.70 | ¥6.51 | ¥6.54 | 12 539 933 |
Dec 29, 2023 | ¥6.77 | ¥6.83 | ¥6.67 | ¥6.68 | 11 012 600 |
Dec 28, 2023 | ¥6.59 | ¥6.81 | ¥6.57 | ¥6.78 | 8 686 403 |
Dec 27, 2023 | ¥6.55 | ¥6.63 | ¥6.51 | ¥6.60 | 5 033 709 |
Dec 26, 2023 | ¥6.54 | ¥6.59 | ¥6.52 | ¥6.56 | 4 562 861 |
Dec 25, 2023 | ¥6.65 | ¥6.66 | ¥6.51 | ¥6.56 | 5 573 527 |
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 000877.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 000877.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 000877.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.