SZCE:002249
Zhongshan Broad-Ocean Motor Co., Ltd Stock Price (Quote)
¥5.31
+0.0500 (+0.95%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥4.88 | ¥5.50 | Friday, 17th May 2024 002249.SZ stock ended at ¥5.31. This is 0.95% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 2.30% from a day low at ¥5.22 to a day high of ¥5.34. |
90 days | ¥4.51 | ¥5.50 | |
52 weeks | ¥3.71 | ¥5.84 |
Date | Open | High | Low | Close | Volume |
May 17, 2024 | ¥5.34 | ¥5.34 | ¥5.22 | ¥5.31 | 16 766 497 |
May 16, 2024 | ¥5.34 | ¥5.34 | ¥5.24 | ¥5.26 | 19 327 404 |
May 15, 2024 | ¥5.34 | ¥5.35 | ¥5.22 | ¥5.22 | 19 495 449 |
May 14, 2024 | ¥5.34 | ¥5.41 | ¥5.33 | ¥5.35 | 19 523 492 |
May 13, 2024 | ¥5.34 | ¥5.39 | ¥5.22 | ¥5.36 | 29 243 890 |
May 10, 2024 | ¥5.31 | ¥5.36 | ¥5.26 | ¥5.31 | 20 799 280 |
May 09, 2024 | ¥5.30 | ¥5.38 | ¥5.28 | ¥5.33 | 23 903 668 |
May 08, 2024 | ¥5.30 | ¥5.41 | ¥5.26 | ¥5.27 | 30 991 179 |
May 07, 2024 | ¥5.30 | ¥5.46 | ¥5.30 | ¥5.39 | 36 743 386 |
May 06, 2024 | ¥5.30 | ¥5.50 | ¥5.30 | ¥5.47 | 41 565 779 |
Apr 30, 2024 | ¥5.17 | ¥5.40 | ¥5.17 | ¥5.36 | 36 366 512 |
Apr 29, 2024 | ¥5.17 | ¥5.36 | ¥5.17 | ¥5.31 | 35 759 621 |
Apr 26, 2024 | ¥5.05 | ¥5.31 | ¥5.05 | ¥5.30 | 46 528 941 |
Apr 25, 2024 | ¥5.05 | ¥5.19 | ¥5.05 | ¥5.17 | 24 589 170 |
Apr 24, 2024 | ¥5.05 | ¥5.15 | ¥4.97 | ¥5.15 | 27 068 605 |
Apr 23, 2024 | ¥5.05 | ¥5.21 | ¥5.05 | ¥5.07 | 35 900 478 |
Apr 22, 2024 | ¥5.05 | ¥5.10 | ¥4.97 | ¥5.03 | 15 517 955 |
Apr 19, 2024 | ¥5.10 | ¥5.15 | ¥5.04 | ¥5.07 | 16 786 793 |
Apr 18, 2024 | ¥5.10 | ¥5.17 | ¥5.03 | ¥5.10 | 22 089 749 |
Apr 17, 2024 | ¥5.10 | ¥5.10 | ¥4.88 | ¥5.09 | 25 209 571 |
Apr 16, 2024 | ¥5.10 | ¥5.10 | ¥4.82 | ¥4.83 | 26 846 150 |
Apr 15, 2024 | ¥5.10 | ¥5.13 | ¥4.95 | ¥5.03 | 23 803 446 |
Apr 12, 2024 | ¥5.15 | ¥5.15 | ¥5.04 | ¥5.06 | 14 850 128 |
Apr 11, 2024 | ¥5.15 | ¥5.19 | ¥5.05 | ¥5.11 | 23 685 889 |
Apr 10, 2024 | ¥5.15 | ¥5.21 | ¥5.09 | ¥5.13 | 21 879 355 |
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 002249.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 002249.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 002249.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.