Chengdu Wintrue Holding Co Ltd Stock Price (Quote)
¥8.22
-0.210 (-2.49%)
At Close: Jun 03, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥8.03 | ¥9.13 | Monday, 3rd Jun 2024 002539.SZ stock ended at ¥8.22. This is 2.49% less than the trading day before Friday, 31st May 2024. During the day the stock fluctuated 4.29% from a day low at ¥8.15 to a day high of ¥8.50. |
90 days | ¥7.33 | ¥9.13 | |
52 weeks | ¥6.15 | ¥9.83 |
Historical Chengdu Wintrue Holding Co Ltd prices
Date | Open | High | Low | Close | Volume |
Jun 03, 2024 | ¥8.50 | ¥8.50 | ¥8.15 | ¥8.22 | 16 222 500 |
May 31, 2024 | ¥8.50 | ¥8.61 | ¥8.34 | ¥8.43 | 16 282 153 |
May 30, 2024 | ¥8.59 | ¥8.94 | ¥8.48 | ¥8.58 | 25 943 850 |
May 29, 2024 | ¥8.59 | ¥8.59 | ¥8.37 | ¥8.50 | 10 316 805 |
May 28, 2024 | ¥8.59 | ¥8.65 | ¥8.44 | ¥8.47 | 9 217 500 |
May 24, 2024 | ¥8.50 | ¥8.69 | ¥8.50 | ¥8.64 | 12 121 489 |
May 23, 2024 | ¥8.50 | ¥8.74 | ¥8.46 | ¥8.57 | 17 378 000 |
May 22, 2024 | ¥8.50 | ¥8.92 | ¥8.50 | ¥8.80 | 15 325 400 |
May 21, 2024 | ¥8.50 | ¥9.13 | ¥8.50 | ¥8.86 | 23 371 408 |
May 20, 2024 | ¥8.50 | ¥9.10 | ¥8.50 | ¥9.05 | 47 187 369 |
May 17, 2024 | ¥8.77 | ¥8.77 | ¥8.42 | ¥8.64 | 37 483 679 |
May 16, 2024 | ¥8.77 | ¥9.11 | ¥8.42 | ¥8.47 | 65 431 937 |
May 15, 2024 | ¥8.77 | ¥8.77 | ¥8.28 | ¥8.48 | 11 123 581 |
May 14, 2024 | ¥8.77 | ¥8.77 | ¥8.36 | ¥8.38 | 9 978 000 |
May 13, 2024 | ¥8.77 | ¥8.77 | ¥8.40 | ¥8.47 | 13 352 134 |
May 10, 2024 | ¥8.59 | ¥8.88 | ¥8.59 | ¥8.66 | 13 880 139 |
May 09, 2024 | ¥8.03 | ¥8.85 | ¥8.03 | ¥8.77 | 16 381 636 |
May 08, 2024 | ¥8.03 | ¥8.91 | ¥8.03 | ¥8.59 | 17 090 738 |
May 07, 2024 | ¥8.03 | ¥8.80 | ¥8.03 | ¥8.74 | 28 199 087 |
May 06, 2024 | ¥8.03 | ¥8.71 | ¥8.03 | ¥8.60 | 32 594 500 |
Apr 30, 2024 | ¥7.79 | ¥8.15 | ¥7.79 | ¥8.11 | 13 023 270 |
Apr 29, 2024 | ¥7.79 | ¥8.12 | ¥7.79 | ¥8.11 | 14 812 200 |
Apr 26, 2024 | ¥7.65 | ¥7.93 | ¥7.65 | ¥7.92 | 10 529 100 |
Apr 25, 2024 | ¥7.65 | ¥7.92 | ¥7.56 | ¥7.84 | 14 203 018 |
Apr 24, 2024 | ¥7.65 | ¥7.67 | ¥7.35 | ¥7.61 | 10 847 421 |
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 002539.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 002539.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 002539.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.