SZCE:002166
Guilin Layn Natural Ingredients Corp Stock Price (Quote)
¥7.76
+0.0200 (+0.258%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥7.66 | ¥10.30 | Friday, 31st May 2024 002166.SZ stock ended at ¥7.76. This is 0.258% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 1.16% from a day low at ¥7.74 to a day high of ¥7.83. |
90 days | ¥6.60 | ¥10.30 | |
52 weeks | ¥5.75 | ¥10.30 |
Historical Guilin Layn Natural Ingredients Corp prices
Date | Open | High | Low | Close | Volume |
Feb 02, 2024 | ¥6.32 | ¥6.42 | ¥5.75 | ¥6.38 | 11 227 481 |
Feb 01, 2024 | ¥6.19 | ¥6.44 | ¥6.11 | ¥6.28 | 6 525 690 |
Jan 31, 2024 | ¥6.48 | ¥6.52 | ¥6.17 | ¥6.19 | 7 932 784 |
Jan 30, 2024 | ¥6.73 | ¥6.81 | ¥6.50 | ¥6.53 | 6 200 080 |
Jan 29, 2024 | ¥7.05 | ¥7.12 | ¥6.80 | ¥6.80 | 5 797 135 |
Jan 26, 2024 | ¥6.85 | ¥7.19 | ¥6.82 | ¥7.03 | 9 615 980 |
Jan 25, 2024 | ¥6.67 | ¥6.89 | ¥6.58 | ¥6.85 | 9 225 956 |
Jan 24, 2024 | ¥7.09 | ¥7.18 | ¥6.41 | ¥6.71 | 19 414 196 |
Jan 23, 2024 | ¥7.11 | ¥7.16 | ¥7.04 | ¥7.12 | 5 869 995 |
Jan 22, 2024 | ¥7.30 | ¥7.36 | ¥7.01 | ¥7.10 | 6 870 800 |
Jan 19, 2024 | ¥7.37 | ¥7.39 | ¥7.23 | ¥7.31 | 5 313 400 |
Jan 18, 2024 | ¥7.10 | ¥7.33 | ¥7.07 | ¥7.27 | 8 020 921 |
Jan 17, 2024 | ¥7.31 | ¥7.34 | ¥7.10 | ¥7.10 | 7 283 016 |
Jan 16, 2024 | ¥7.38 | ¥7.44 | ¥7.23 | ¥7.32 | 8 754 534 |
Jan 15, 2024 | ¥7.41 | ¥7.62 | ¥7.38 | ¥7.51 | 7 988 731 |
Jan 12, 2024 | ¥7.37 | ¥7.64 | ¥7.35 | ¥7.41 | 8 571 569 |
Jan 11, 2024 | ¥7.32 | ¥7.42 | ¥7.29 | ¥7.40 | 4 632 332 |
Jan 10, 2024 | ¥7.33 | ¥7.36 | ¥7.21 | ¥7.32 | 2 673 030 |
Jan 09, 2024 | ¥7.28 | ¥7.43 | ¥7.26 | ¥7.33 | 3 451 135 |
Jan 08, 2024 | ¥7.35 | ¥7.39 | ¥7.25 | ¥7.28 | 4 010 620 |
Jan 05, 2024 | ¥7.60 | ¥7.60 | ¥7.32 | ¥7.35 | 6 356 183 |
Jan 04, 2024 | ¥7.64 | ¥7.65 | ¥7.46 | ¥7.48 | 8 397 820 |
Jan 03, 2024 | ¥7.72 | ¥7.86 | ¥7.62 | ¥7.66 | 6 896 050 |
Jan 02, 2024 | ¥7.77 | ¥7.80 | ¥7.70 | ¥7.76 | 5 323 300 |
Dec 29, 2023 | ¥7.78 | ¥7.84 | ¥7.73 | ¥7.77 | 6 203 046 |
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 002166.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 002166.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 002166.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.