SZCE:002269
Shanghai Metersbonwe Fshin&Accsrs Co Ltd Stock Price (Quote)
¥1.32
-0.150 (-10.20%)
At Close: Jun 03, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥1.32 | ¥1.72 | Monday, 3rd Jun 2024 002269.SZ stock ended at ¥1.32. This is 10.20% less than the trading day before Friday, 31st May 2024. During the day the stock fluctuated 12.12% from a day low at ¥1.32 to a day high of ¥1.48. |
90 days | ¥1.32 | ¥1.77 | |
52 weeks | ¥1.32 | ¥2.23 |
Historical Shanghai Metersbonwe Fshin&Accsrs Co Ltd prices
Date | Open | High | Low | Close | Volume |
Mar 15, 2024 | ¥1.69 | ¥1.71 | ¥1.68 | ¥1.70 | 53 014 200 |
Mar 14, 2024 | ¥1.67 | ¥1.71 | ¥1.67 | ¥1.69 | 61 300 400 |
Mar 13, 2024 | ¥1.70 | ¥1.71 | ¥1.68 | ¥1.68 | 71 910 442 |
Mar 12, 2024 | ¥1.66 | ¥1.77 | ¥1.65 | ¥1.72 | 118 853 645 |
Mar 11, 2024 | ¥1.64 | ¥1.67 | ¥1.64 | ¥1.66 | 43 782 450 |
Mar 08, 2024 | ¥1.65 | ¥1.66 | ¥1.63 | ¥1.65 | 45 657 600 |
Mar 07, 2024 | ¥1.67 | ¥1.70 | ¥1.65 | ¥1.66 | 67 542 118 |
Mar 06, 2024 | ¥1.65 | ¥1.68 | ¥1.64 | ¥1.66 | 44 850 968 |
Mar 05, 2024 | ¥1.67 | ¥1.67 | ¥1.64 | ¥1.65 | 46 258 601 |
Mar 04, 2024 | ¥1.67 | ¥1.70 | ¥1.63 | ¥1.68 | 78 701 325 |
Mar 01, 2024 | ¥1.67 | ¥1.69 | ¥1.66 | ¥1.67 | 56 839 100 |
Feb 29, 2024 | ¥1.64 | ¥1.69 | ¥1.63 | ¥1.68 | 85 246 995 |
Feb 28, 2024 | ¥1.74 | ¥1.79 | ¥1.66 | ¥1.66 | 132 718 000 |
Feb 27, 2024 | ¥1.71 | ¥1.76 | ¥1.69 | ¥1.74 | 86 766 900 |
Feb 26, 2024 | ¥1.67 | ¥1.75 | ¥1.66 | ¥1.72 | 110 750 950 |
Feb 23, 2024 | ¥1.66 | ¥1.68 | ¥1.64 | ¥1.67 | 82 408 265 |
Feb 22, 2024 | ¥1.64 | ¥1.69 | ¥1.64 | ¥1.66 | 61 168 105 |
Feb 21, 2024 | ¥1.62 | ¥1.68 | ¥1.61 | ¥1.66 | 85 832 930 |
Feb 20, 2024 | ¥1.63 | ¥1.64 | ¥1.60 | ¥1.63 | 54 700 173 |
Feb 19, 2024 | ¥1.61 | ¥1.65 | ¥1.61 | ¥1.63 | 69 925 882 |
Feb 17, 2024 | ¥1.60 | ¥1.60 | ¥1.60 | ¥1.60 | 0 |
Feb 09, 2024 | ¥1.60 | ¥1.60 | ¥1.60 | ¥1.60 | 0 |
Feb 08, 2024 | ¥1.54 | ¥1.60 | ¥1.53 | ¥1.60 | 68 104 927 |
Feb 07, 2024 | ¥1.58 | ¥1.61 | ¥1.51 | ¥1.53 | 76 527 800 |
Feb 06, 2024 | ¥1.46 | ¥1.65 | ¥1.44 | ¥1.58 | 102 726 649 |
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 002269.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 002269.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 002269.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.