SZCE:002649
Beyondsoft Corp Stock Price (Quote)
¥8.73
-0.200 (-2.24%)
At Close: May 23, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥8.69 | ¥10.16 | Thursday, 23rd May 2024 002649.SZ stock ended at ¥8.73. This is 2.24% less than the trading day before Wednesday, 22nd May 2024. During the day the stock fluctuated 2.64% from a day low at ¥8.72 to a day high of ¥8.95. |
90 days | ¥8.69 | ¥11.88 | |
52 weeks | ¥7.37 | ¥17.05 |
Date | Open | High | Low | Close | Volume |
May 23, 2024 | ¥8.83 | ¥8.95 | ¥8.72 | ¥8.73 | 8 099 367 |
May 22, 2024 | ¥8.83 | ¥8.95 | ¥8.78 | ¥8.93 | 8 101 509 |
May 21, 2024 | ¥8.83 | ¥8.97 | ¥8.82 | ¥8.82 | 7 790 560 |
May 20, 2024 | ¥8.83 | ¥9.02 | ¥8.83 | ¥8.93 | 10 170 557 |
May 17, 2024 | ¥9.18 | ¥9.18 | ¥8.78 | ¥8.90 | 8 277 675 |
May 16, 2024 | ¥9.18 | ¥9.18 | ¥8.80 | ¥8.83 | 8 073 462 |
May 15, 2024 | ¥9.18 | ¥9.18 | ¥8.76 | ¥8.79 | 7 483 732 |
May 14, 2024 | ¥9.18 | ¥9.18 | ¥8.77 | ¥8.88 | 9 207 100 |
May 13, 2024 | ¥9.18 | ¥9.18 | ¥8.69 | ¥8.76 | 11 488 200 |
May 10, 2024 | ¥9.10 | ¥9.25 | ¥8.94 | ¥8.97 | 14 460 600 |
May 09, 2024 | ¥9.65 | ¥9.65 | ¥9.09 | ¥9.12 | 11 227 122 |
May 08, 2024 | ¥9.65 | ¥9.65 | ¥9.05 | ¥9.08 | 17 835 977 |
May 07, 2024 | ¥9.65 | ¥9.65 | ¥9.29 | ¥9.40 | 17 495 080 |
May 06, 2024 | ¥9.65 | ¥9.72 | ¥9.49 | ¥9.51 | 20 273 280 |
Apr 30, 2024 | ¥9.84 | ¥9.84 | ¥9.38 | ¥9.51 | 21 480 651 |
Apr 29, 2024 | ¥9.84 | ¥9.84 | ¥9.32 | ¥9.69 | 36 646 677 |
Apr 26, 2024 | ¥9.60 | ¥10.16 | ¥9.60 | ¥10.11 | 12 698 150 |
Apr 25, 2024 | ¥9.60 | ¥10.03 | ¥9.60 | ¥9.83 | 8 662 200 |
Apr 24, 2024 | ¥9.60 | ¥10.05 | ¥9.60 | ¥10.03 | 10 547 084 |
Apr 23, 2024 | ¥9.60 | ¥9.83 | ¥9.60 | ¥9.72 | 7 986 105 |
Apr 22, 2024 | ¥9.60 | ¥9.69 | ¥9.21 | ¥9.60 | 10 858 000 |
Apr 19, 2024 | ¥10.00 | ¥10.00 | ¥9.44 | ¥9.53 | 8 589 150 |
Apr 18, 2024 | ¥10.00 | ¥10.00 | ¥9.58 | ¥9.65 | 11 108 550 |
Apr 17, 2024 | ¥10.00 | ¥10.00 | ¥9.30 | ¥9.80 | 15 229 267 |
Apr 16, 2024 | ¥10.00 | ¥10.00 | ¥9.11 | ¥9.12 | 14 030 835 |
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 002649.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 002649.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 002649.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.