SZCE:002736
Guosen Securities Co Ltd Stock Price (Quote)
¥8.94
+0.0900 (+1.02%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥8.63 | ¥9.16 | Friday, 31st May 2024 002736.SZ stock ended at ¥8.94. This is 1.02% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 1.36% from a day low at ¥8.82 to a day high of ¥8.94. |
90 days | ¥8.24 | ¥9.32 | |
52 weeks | ¥7.42 | ¥10.90 |
Historical Guosen Securities Co Ltd prices
Date | Open | High | Low | Close | Volume |
Aug 03, 2023 | ¥9.67 | ¥9.94 | ¥9.60 | ¥9.92 | 55 984 358 |
Aug 02, 2023 | ¥9.60 | ¥9.81 | ¥9.60 | ¥9.67 | 33 792 653 |
Aug 01, 2023 | ¥9.60 | ¥9.80 | ¥9.55 | ¥9.66 | 52 033 028 |
Jul 31, 2023 | ¥9.80 | ¥9.92 | ¥9.66 | ¥9.69 | 88 419 395 |
Jul 28, 2023 | ¥9.23 | ¥9.79 | ¥9.23 | ¥9.74 | 80 002 947 |
Jul 27, 2023 | ¥9.28 | ¥9.36 | ¥9.22 | ¥9.25 | 11 651 851 |
Jul 26, 2023 | ¥9.31 | ¥9.32 | ¥9.21 | ¥9.30 | 17 117 800 |
Jul 25, 2023 | ¥9.22 | ¥9.39 | ¥9.18 | ¥9.32 | 35 039 040 |
Jul 24, 2023 | ¥9.04 | ¥9.11 | ¥9.01 | ¥9.04 | 5 490 006 |
Jul 21, 2023 | ¥9.01 | ¥9.09 | ¥9.00 | ¥9.07 | 7 606 991 |
Jul 20, 2023 | ¥9.10 | ¥9.12 | ¥9.01 | ¥9.03 | 7 514 600 |
Jul 19, 2023 | ¥9.02 | ¥9.08 | ¥9.01 | ¥9.08 | 7 340 576 |
Jul 18, 2023 | ¥9.04 | ¥9.07 | ¥8.99 | ¥9.04 | 7 812 296 |
Jul 17, 2023 | ¥9.03 | ¥9.05 | ¥8.96 | ¥9.04 | 8 108 046 |
Jul 14, 2023 | ¥9.04 | ¥9.05 | ¥9.00 | ¥9.04 | 6 289 663 |
Jul 13, 2023 | ¥8.96 | ¥9.04 | ¥8.95 | ¥9.04 | 12 011 134 |
Jul 12, 2023 | ¥8.95 | ¥8.99 | ¥8.88 | ¥8.89 | 6 221 576 |
Jul 11, 2023 | ¥8.94 | ¥8.98 | ¥8.91 | ¥8.95 | 6 980 298 |
Jul 10, 2023 | ¥8.95 | ¥8.98 | ¥8.89 | ¥8.91 | 5 913 649 |
Jul 07, 2023 | ¥8.85 | ¥8.96 | ¥8.82 | ¥8.93 | 7 058 979 |
Jul 06, 2023 | ¥8.87 | ¥8.92 | ¥8.80 | ¥8.86 | 6 739 201 |
Jul 05, 2023 | ¥8.86 | ¥8.95 | ¥8.86 | ¥8.89 | 9 600 360 |
Jul 04, 2023 | ¥8.86 | ¥8.89 | ¥8.83 | ¥8.88 | 7 216 103 |
Jul 03, 2023 | ¥8.74 | ¥8.89 | ¥8.73 | ¥8.88 | 13 741 109 |
Jun 30, 2023 | ¥8.59 | ¥8.77 | ¥8.59 | ¥8.73 | 9 087 967 |
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 002736.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 002736.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 002736.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.