SZCE:002401
COSCO SHIPPING Technology Co Ltd Stock Price (Quote)
¥16.61
+0.0400 (+0.241%)
At Close: May 20, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥16.10 | ¥17.73 | Monday, 20th May 2024 002401.SZ stock ended at ¥16.61. This is 0.241% more than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 2.58% from a day low at ¥16.30 to a day high of ¥16.72. |
90 days | ¥14.90 | ¥19.64 | |
52 weeks | ¥13.22 | ¥32.50 |
Date | Open | High | Low | Close | Volume |
May 20, 2024 | ¥16.58 | ¥16.72 | ¥16.30 | ¥16.61 | 6 100 640 |
May 17, 2024 | ¥16.90 | ¥16.90 | ¥16.46 | ¥16.57 | 5 423 720 |
May 16, 2024 | ¥16.90 | ¥16.90 | ¥16.61 | ¥16.74 | 5 678 831 |
May 15, 2024 | ¥16.90 | ¥16.98 | ¥16.71 | ¥16.74 | 4 973 821 |
May 14, 2024 | ¥16.90 | ¥17.20 | ¥16.78 | ¥17.04 | 9 898 536 |
May 13, 2024 | ¥16.90 | ¥17.20 | ¥16.58 | ¥17.17 | 13 016 954 |
May 10, 2024 | ¥16.53 | ¥16.98 | ¥16.53 | ¥16.74 | 6 520 166 |
May 09, 2024 | ¥16.80 | ¥17.08 | ¥16.51 | ¥16.93 | 8 733 692 |
May 08, 2024 | ¥16.80 | ¥16.87 | ¥16.51 | ¥16.55 | 6 343 700 |
May 07, 2024 | ¥16.80 | ¥17.18 | ¥16.80 | ¥16.93 | 8 391 045 |
May 06, 2024 | ¥16.80 | ¥17.73 | ¥16.80 | ¥17.03 | 15 383 111 |
Apr 30, 2024 | ¥16.15 | ¥16.93 | ¥16.15 | ¥16.74 | 8 237 840 |
Apr 29, 2024 | ¥16.15 | ¥16.72 | ¥16.15 | ¥16.72 | 11 085 805 |
Apr 26, 2024 | ¥16.30 | ¥16.46 | ¥16.15 | ¥16.36 | 7 546 438 |
Apr 25, 2024 | ¥16.30 | ¥16.45 | ¥16.10 | ¥16.10 | 6 416 153 |
Apr 24, 2024 | ¥16.30 | ¥16.53 | ¥16.11 | ¥16.50 | 7 248 089 |
Apr 23, 2024 | ¥16.30 | ¥16.56 | ¥16.17 | ¥16.30 | 6 090 768 |
Apr 22, 2024 | ¥16.30 | ¥16.78 | ¥16.23 | ¥16.39 | 10 036 533 |
Apr 19, 2024 | ¥15.79 | ¥17.50 | ¥15.79 | ¥16.93 | 16 894 517 |
Apr 18, 2024 | ¥15.79 | ¥16.88 | ¥15.79 | ¥16.46 | 13 104 869 |
Apr 17, 2024 | ¥15.79 | ¥16.91 | ¥15.79 | ¥16.90 | 20 171 738 |
Apr 16, 2024 | ¥15.79 | ¥16.88 | ¥15.19 | ¥16.40 | 21 771 965 |
Apr 15, 2024 | ¥15.79 | ¥15.98 | ¥14.90 | ¥15.62 | 9 841 146 |
Apr 12, 2024 | ¥16.80 | ¥16.80 | ¥15.30 | ¥15.40 | 6 403 200 |
Apr 11, 2024 | ¥16.80 | ¥16.80 | ¥15.41 | ¥15.84 | 6 923 277 |
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 002401.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 002401.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 002401.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.