14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days ¥7.57 ¥8.24 Tuesday, 28th May 2024 002660.SZ stock ended at ¥8.11. This is 1.00% more than the trading day before Friday, 24th May 2024. During the day the stock fluctuated 2.65% from a day low at ¥7.92 to a day high of ¥8.13.
90 days ¥6.87 ¥10.00
52 weeks ¥5.68 ¥14.58

Historical Moso Power Supply Technology Co Ltd prices

Date Open High Low Close Volume
May 28, 2024 ¥8.04 ¥8.13 ¥7.92 ¥8.11 6 406 800
May 24, 2024 ¥7.93 ¥8.18 ¥7.93 ¥8.03 8 503 500
May 23, 2024 ¥7.93 ¥8.14 ¥7.92 ¥7.96 5 101 800
May 22, 2024 ¥7.93 ¥8.13 ¥7.93 ¥8.12 5 034 100
May 21, 2024 ¥7.93 ¥8.13 ¥7.93 ¥8.01 4 134 400
May 20, 2024 ¥7.93 ¥8.11 ¥7.93 ¥8.09 5 237 616
May 17, 2024 ¥8.15 ¥8.15 ¥7.87 ¥8.05 5 436 215
May 16, 2024 ¥8.15 ¥8.15 ¥7.83 ¥7.92 4 930 155
May 15, 2024 ¥8.15 ¥8.15 ¥7.81 ¥7.83 5 346 500
May 14, 2024 ¥8.15 ¥8.15 ¥7.82 ¥7.88 4 771 200
May 13, 2024 ¥8.15 ¥8.15 ¥7.75 ¥7.82 7 307 500
May 10, 2024 ¥8.04 ¥8.17 ¥7.98 ¥8.07 5 685 400
May 09, 2024 ¥8.00 ¥8.19 ¥8.00 ¥8.15 6 275 500
May 08, 2024 ¥8.00 ¥8.16 ¥7.96 ¥8.00 6 177 500
May 07, 2024 ¥8.00 ¥8.24 ¥8.00 ¥8.15 7 271 800
May 06, 2024 ¥8.00 ¥8.16 ¥8.00 ¥8.08 6 646 000
Apr 30, 2024 ¥7.57 ¥8.04 ¥7.57 ¥7.96 7 965 500
Apr 29, 2024 ¥7.57 ¥7.99 ¥7.57 ¥7.97 8 079 526
Apr 26, 2024 ¥7.37 ¥7.76 ¥7.37 ¥7.70 7 901 800
Apr 25, 2024 ¥7.37 ¥7.63 ¥7.37 ¥7.56 7 193 426
Apr 24, 2024 ¥7.37 ¥7.58 ¥7.25 ¥7.57 10 027 800
Apr 23, 2024 ¥7.37 ¥7.37 ¥7.11 ¥7.26 8 120 800
Apr 22, 2024 ¥7.37 ¥7.37 ¥6.95 ¥7.11 8 428 900
Apr 19, 2024 ¥8.38 ¥8.38 ¥7.20 ¥7.25 9 849 200
Apr 18, 2024 ¥8.38 ¥8.38 ¥7.36 ¥7.44 14 741 755

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.

How can I use 002660.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 002660.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.

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.

Why do the 002660.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.
Click to get the best stock tips daily for free!

About Moso Power Supply Technology Co Ltd

Moso Power Supply Technology Co Ltd Moso Power Supply Technology Co., Ltd. provides power supply solutions primarily in China. The company offers consumer electronics power supplies for use in set-top boxes, network communications, security, medical beauty, drones, 3D printers, laser printers, power tools, low and medium-speed electric vehicles, industrial control, 5G communications, and other applications. It also provides LED intelligent driving power supply products for smart po... 002660.SZ Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT