14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days ¥3.95 ¥6.05 Monday, 17th Jun 2024 002188.SZ stock ended at ¥4.34. This is 3.56% less than the trading day before Friday, 14th Jun 2024. During the day the stock fluctuated 3.94% from a day low at ¥4.32 to a day high of ¥4.49.
90 days ¥3.71 ¥6.05
52 weeks ¥3.01 ¥7.38

Historical Bus Online Co Ltd prices

Date Open High Low Close Volume
Jan 28, 2022 ¥4.57 ¥4.72 ¥4.57 ¥4.57 20 838 276
Jan 27, 2022 ¥4.82 ¥4.96 ¥4.81 ¥4.81 4 285 000
Jan 26, 2022 ¥5.25 ¥5.53 ¥5.06 ¥5.06 11 330 091
Jan 25, 2022 ¥5.35 ¥5.47 ¥5.05 ¥5.33 14 553 961
Jan 24, 2022 ¥5.11 ¥5.21 ¥4.97 ¥5.21 13 584 095
Jan 21, 2022 ¥4.73 ¥4.96 ¥4.61 ¥4.96 12 643 900
Jan 20, 2022 ¥5.00 ¥5.15 ¥4.72 ¥4.72 16 475 753
Jan 19, 2022 ¥4.72 ¥4.95 ¥4.57 ¥4.95 11 741 739
Jan 18, 2022 ¥4.71 ¥4.71 ¥4.71 ¥4.71 1 124 910
Jan 17, 2022 ¥4.49 ¥4.49 ¥4.41 ¥4.49 9 666 300
Jan 14, 2022 ¥4.23 ¥4.35 ¥4.12 ¥4.28 4 280 547
Jan 13, 2022 ¥4.24 ¥4.38 ¥4.24 ¥4.27 3 361 600
Jan 12, 2022 ¥4.35 ¥4.35 ¥4.18 ¥4.29 7 070 815
Jan 11, 2022 ¥4.54 ¥4.60 ¥4.33 ¥4.35 11 620 914
Jan 10, 2022 ¥4.09 ¥4.38 ¥4.08 ¥4.38 6 516 411
Jan 07, 2022 ¥4.12 ¥4.24 ¥4.02 ¥4.17 9 907 012
Jan 06, 2022 ¥3.85 ¥4.04 ¥3.85 ¥4.04 3 475 665
Jan 05, 2022 ¥3.82 ¥3.88 ¥3.73 ¥3.85 1 916 452
Jan 04, 2022 ¥3.89 ¥4.03 ¥3.83 ¥3.84 3 413 165
Jan 03, 2022 ¥3.89 ¥3.89 ¥3.89 ¥3.89 0
Dec 31, 2021 ¥3.94 ¥3.94 ¥3.82 ¥3.90 3 687 601
Dec 30, 2021 ¥3.69 ¥3.90 ¥3.68 ¥3.90 5 131 746
Dec 29, 2021 ¥3.81 ¥3.81 ¥3.63 ¥3.72 1 695 501
Dec 28, 2021 ¥3.87 ¥3.92 ¥3.76 ¥3.77 1 717 500
Dec 27, 2021 ¥3.84 ¥4.05 ¥3.83 ¥3.87 2 502 700

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.

How can I use 002188.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 002188.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.

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.

Why do the 002188.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.
Click to get the best stock tips daily for free!

About Bus Online Co Ltd

Bus Online Co., Ltd. engages in the research, development, production, and sale of communication electro-acoustic equipment and components in China. It offers miniature receivers and speakers. The company was formerly known as Zhejiang Newjialian Electronic Co., Ltd. and changed its name to Bus Online Co., Ltd. in January 2016. Bus Online Co., Ltd. was founded in 2000 and is based in Jiashan, China.... 002188.SZ Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT