SZCE:002803
Xiamen Jihong Package Technology Ltd Stock Price (Quote)
¥14.16
-0.110 (-0.771%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥13.78 | ¥16.14 | Friday, 17th May 2024 002803.SZ stock ended at ¥14.16. This is 0.771% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 6.08% from a day low at ¥13.98 to a day high of ¥14.83. |
90 days | ¥13.78 | ¥18.31 | |
52 weeks | ¥11.81 | ¥26.00 |
Date | Open | High | Low | Close | Volume |
Jan 22, 2024 | ¥18.56 | ¥18.64 | ¥16.78 | ¥16.91 | 14 348 135 |
Jan 19, 2024 | ¥18.46 | ¥19.20 | ¥18.45 | ¥18.64 | 8 825 589 |
Jan 18, 2024 | ¥18.65 | ¥18.87 | ¥18.10 | ¥18.48 | 12 770 855 |
Jan 17, 2024 | ¥19.11 | ¥19.27 | ¥18.71 | ¥18.71 | 5 893 072 |
Jan 16, 2024 | ¥19.39 | ¥19.43 | ¥18.88 | ¥19.12 | 6 384 919 |
Jan 15, 2024 | ¥19.17 | ¥19.61 | ¥19.10 | ¥19.33 | 9 120 195 |
Jan 12, 2024 | ¥20.07 | ¥20.10 | ¥19.10 | ¥19.19 | 12 976 177 |
Jan 11, 2024 | ¥19.48 | ¥20.05 | ¥19.48 | ¥19.95 | 7 234 800 |
Jan 10, 2024 | ¥19.62 | ¥19.84 | ¥19.29 | ¥19.46 | 7 973 900 |
Jan 09, 2024 | ¥19.79 | ¥20.24 | ¥19.72 | ¥19.84 | 6 677 700 |
Jan 08, 2024 | ¥19.97 | ¥20.35 | ¥19.80 | ¥19.92 | 6 317 400 |
Jan 05, 2024 | ¥20.53 | ¥20.58 | ¥19.98 | ¥20.08 | 6 439 500 |
Jan 04, 2024 | ¥20.33 | ¥20.75 | ¥20.05 | ¥20.58 | 7 566 199 |
Jan 03, 2024 | ¥20.30 | ¥20.50 | ¥20.00 | ¥20.35 | 5 615 000 |
Jan 02, 2024 | ¥20.58 | ¥20.85 | ¥20.35 | ¥20.36 | 7 884 400 |
Dec 29, 2023 | ¥20.37 | ¥20.63 | ¥20.16 | ¥20.56 | 6 526 200 |
Dec 28, 2023 | ¥20.05 | ¥20.57 | ¥19.84 | ¥20.36 | 8 239 100 |
Dec 27, 2023 | ¥19.62 | ¥20.50 | ¥19.42 | ¥20.22 | 9 614 813 |
Dec 26, 2023 | ¥20.41 | ¥20.70 | ¥19.50 | ¥19.65 | 9 643 808 |
Dec 25, 2023 | ¥20.79 | ¥20.87 | ¥20.20 | ¥20.62 | 9 388 800 |
Dec 22, 2023 | ¥21.68 | ¥21.68 | ¥20.51 | ¥20.62 | 11 795 591 |
Dec 21, 2023 | ¥21.17 | ¥21.80 | ¥21.00 | ¥21.64 | 8 198 810 |
Dec 20, 2023 | ¥21.95 | ¥22.14 | ¥21.12 | ¥21.18 | 7 184 779 |
Dec 19, 2023 | ¥22.05 | ¥22.28 | ¥21.74 | ¥21.95 | 8 162 700 |
Dec 18, 2023 | ¥21.63 | ¥22.73 | ¥21.57 | ¥22.12 | 15 973 570 |
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 002803.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 002803.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 002803.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.