SZCE:002066
Ruitai Materials Technology Co.,Ltd. Stock Price (Quote)
¥8.15
+0.0600 (+0.742%)
At Close: Jun 18, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥7.74 | ¥9.58 | Tuesday, 18th Jun 2024 002066.SZ stock ended at ¥8.15. This is 0.742% more than the trading day before Monday, 17th Jun 2024. During the day the stock fluctuated 2.97% from a day low at ¥8.07 to a day high of ¥8.31. |
90 days | ¥7.66 | ¥9.88 | |
52 weeks | ¥6.50 | ¥12.26 |
Historical Ruitai Materials Technology Co.,Ltd. prices
Date | Open | High | Low | Close | Volume |
Feb 23, 2024 | ¥8.24 | ¥8.50 | ¥8.19 | ¥8.47 | 4 915 511 |
Feb 22, 2024 | ¥8.12 | ¥8.24 | ¥7.93 | ¥8.24 | 4 417 610 |
Feb 21, 2024 | ¥7.88 | ¥8.50 | ¥7.78 | ¥8.07 | 7 846 002 |
Feb 20, 2024 | ¥7.69 | ¥8.03 | ¥7.56 | ¥7.88 | 6 746 054 |
Feb 19, 2024 | ¥7.36 | ¥7.80 | ¥7.36 | ¥7.74 | 9 926 235 |
Feb 17, 2024 | ¥7.27 | ¥7.27 | ¥7.27 | ¥7.27 | 0 |
Feb 09, 2024 | ¥7.27 | ¥7.27 | ¥7.27 | ¥7.27 | 0 |
Feb 08, 2024 | ¥6.71 | ¥7.30 | ¥6.50 | ¥7.27 | 11 559 104 |
Feb 07, 2024 | ¥7.35 | ¥7.36 | ¥6.58 | ¥6.74 | 13 377 694 |
Feb 06, 2024 | ¥7.12 | ¥7.68 | ¥7.09 | ¥7.30 | 12 877 248 |
Feb 05, 2024 | ¥8.52 | ¥8.59 | ¥7.88 | ¥7.88 | 7 433 400 |
Feb 02, 2024 | ¥9.47 | ¥9.47 | ¥8.56 | ¥8.75 | 9 034 186 |
Feb 01, 2024 | ¥10.12 | ¥10.20 | ¥9.20 | ¥9.51 | 8 488 000 |
Jan 31, 2024 | ¥10.57 | ¥10.85 | ¥9.96 | ¥10.17 | 8 916 626 |
Jan 30, 2024 | ¥10.86 | ¥11.30 | ¥10.62 | ¥10.67 | 9 471 498 |
Jan 29, 2024 | ¥11.02 | ¥11.32 | ¥10.95 | ¥11.07 | 14 250 145 |
Jan 26, 2024 | ¥10.88 | ¥11.38 | ¥10.80 | ¥11.08 | 20 081 478 |
Jan 25, 2024 | ¥10.68 | ¥11.34 | ¥10.31 | ¥10.95 | 23 196 676 |
Jan 24, 2024 | ¥9.37 | ¥10.31 | ¥9.15 | ¥10.31 | 7 398 345 |
Jan 23, 2024 | ¥9.62 | ¥9.69 | ¥9.25 | ¥9.37 | 4 322 903 |
Jan 22, 2024 | ¥10.42 | ¥10.45 | ¥9.55 | ¥9.62 | 3 654 300 |
Jan 19, 2024 | ¥10.55 | ¥10.65 | ¥10.38 | ¥10.38 | 2 780 300 |
Jan 18, 2024 | ¥10.80 | ¥10.85 | ¥10.23 | ¥10.55 | 3 623 800 |
Jan 17, 2024 | ¥11.00 | ¥11.14 | ¥10.81 | ¥10.81 | 2 790 702 |
Jan 16, 2024 | ¥11.12 | ¥11.16 | ¥10.86 | ¥11.02 | 2 749 500 |
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 002066.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 002066.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 002066.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.