14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days ¥12.33 ¥15.38 Friday, 14th Jun 2024 002664.SZ stock ended at ¥12.69. This is 0.782% less than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 6.33% from a day low at ¥12.49 to a day high of ¥13.28.
90 days ¥12.33 ¥17.38
52 weeks ¥9.50 ¥21.99

Historical Changying Xinzhi Technology Co Ltd prices

Date Open High Low Close Volume
Jul 12, 2023 ¥14.37 ¥14.57 ¥14.23 ¥14.27 3 805 787
Jul 11, 2023 ¥13.99 ¥14.39 ¥13.99 ¥14.30 3 080 250
Jul 10, 2023 ¥14.17 ¥14.27 ¥13.95 ¥14.01 2 140 700
Jul 07, 2023 ¥14.16 ¥14.34 ¥14.05 ¥14.14 2 659 800
Jul 06, 2023 ¥14.15 ¥14.21 ¥14.03 ¥14.16 2 122 083
Jul 05, 2023 ¥14.28 ¥14.42 ¥14.10 ¥14.14 3 316 583
Jul 04, 2023 ¥14.05 ¥14.41 ¥13.96 ¥14.30 3 927 611
Jul 03, 2023 ¥14.13 ¥14.33 ¥13.95 ¥14.01 3 920 200
Jun 30, 2023 ¥13.90 ¥14.20 ¥13.79 ¥14.08 4 593 460
Jun 29, 2023 ¥13.78 ¥13.98 ¥13.70 ¥13.91 3 825 891
Jun 28, 2023 ¥13.69 ¥13.84 ¥13.41 ¥13.79 2 764 495
Jun 27, 2023 ¥13.61 ¥13.75 ¥13.46 ¥13.61 2 629 592
Jun 26, 2023 ¥13.74 ¥13.95 ¥13.62 ¥13.65 3 725 556
Jun 21, 2023 ¥13.84 ¥13.98 ¥13.72 ¥13.78 2 769 763
Jun 20, 2023 ¥13.70 ¥13.98 ¥13.65 ¥13.84 4 014 751
Jun 19, 2023 ¥13.69 ¥13.99 ¥13.67 ¥13.71 4 006 407
Jun 16, 2023 ¥13.89 ¥13.89 ¥13.57 ¥13.68 4 416 683
Jun 15, 2023 ¥13.19 ¥13.78 ¥13.16 ¥13.68 6 888 960
Jun 14, 2023 ¥13.37 ¥13.49 ¥13.16 ¥13.18 4 907 792
Jun 13, 2023 ¥13.00 ¥13.46 ¥13.00 ¥13.28 6 959 015
Jun 12, 2023 ¥12.74 ¥13.00 ¥12.28 ¥12.90 7 963 268
Jun 09, 2023 ¥13.20 ¥13.67 ¥12.67 ¥12.97 9 754 469
Jun 08, 2023 ¥12.72 ¥12.82 ¥12.56 ¥12.60 1 643 651
Jun 07, 2023 ¥12.78 ¥12.86 ¥12.68 ¥12.72 1 879 012
Jun 06, 2023 ¥13.16 ¥13.20 ¥12.77 ¥12.77 2 884 964

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 002664.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 002664.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 002664.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 Changying Xinzhi Technology Co Ltd

Changying Xinzhi Technology Co.,Ltd. produces and sells stator cores and lamination cores for use in the motor field of automobiles, electric bikes, and air-conditioners in China and internationally. It offers stator cores of automobile alternators, armatures of micro-motors, stator assemblies of automobiles, armatures of e-bikes, fans of automobile alternators, stator frames of automobile starters, stator cores of elevator traction machines, and... 002664.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