SZCE:002811
Shenzhen Asianntime Intrnl Constn Co Ltd Stock Price (Quote)
¥6.90
-0.160 (-2.27%)
At Close: May 29, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥6.20 | ¥7.60 | Wednesday, 29th May 2024 002811.SZ stock ended at ¥6.90. This is 2.27% less than the trading day before Tuesday, 28th May 2024. During the day the stock fluctuated 5.43% from a day low at ¥6.82 to a day high of ¥7.19. |
90 days | ¥5.33 | ¥8.48 | |
52 weeks | ¥4.46 | ¥10.25 |
Historical Shenzhen Asianntime Intrnl Constn Co Ltd prices
Date | Open | High | Low | Close | Volume |
May 29, 2024 | ¥7.19 | ¥7.19 | ¥6.82 | ¥6.90 | 1 754 700 |
May 28, 2024 | ¥7.19 | ¥7.25 | ¥7.02 | ¥7.06 | 2 182 800 |
May 24, 2024 | ¥7.50 | ¥7.50 | ¥7.03 | ¥7.10 | 2 229 550 |
May 23, 2024 | ¥7.50 | ¥7.50 | ¥7.11 | ¥7.20 | 3 713 100 |
May 22, 2024 | ¥7.50 | ¥7.60 | ¥7.29 | ¥7.39 | 4 393 850 |
May 21, 2024 | ¥7.50 | ¥7.50 | ¥7.21 | ¥7.32 | 3 322 900 |
May 20, 2024 | ¥7.50 | ¥7.50 | ¥7.30 | ¥7.35 | 3 844 492 |
May 17, 2024 | ¥7.14 | ¥7.54 | ¥7.14 | ¥7.41 | 6 505 031 |
May 16, 2024 | ¥7.14 | ¥7.52 | ¥7.14 | ¥7.52 | 7 943 560 |
May 15, 2024 | ¥7.14 | ¥7.43 | ¥7.10 | ¥7.32 | 5 465 078 |
May 14, 2024 | ¥7.14 | ¥7.23 | ¥6.95 | ¥7.19 | 4 603 978 |
May 13, 2024 | ¥7.14 | ¥7.14 | ¥6.75 | ¥6.91 | 3 905 400 |
May 10, 2024 | ¥7.01 | ¥7.14 | ¥6.99 | ¥7.06 | 3 034 500 |
May 09, 2024 | ¥7.27 | ¥7.27 | ¥6.97 | ¥7.08 | 3 656 771 |
May 08, 2024 | ¥7.27 | ¥7.27 | ¥7.00 | ¥7.00 | 4 286 970 |
May 07, 2024 | ¥7.27 | ¥7.30 | ¥7.04 | ¥7.14 | 8 626 897 |
May 06, 2024 | ¥7.27 | ¥7.41 | ¥6.94 | ¥7.19 | 16 880 088 |
Apr 30, 2024 | ¥6.65 | ¥7.28 | ¥6.65 | ¥7.28 | 6 575 850 |
Apr 29, 2024 | ¥6.65 | ¥6.65 | ¥6.20 | ¥6.62 | 6 363 686 |
Apr 26, 2024 | ¥6.05 | ¥6.68 | ¥6.05 | ¥6.40 | 7 308 450 |
Apr 25, 2024 | ¥6.05 | ¥6.82 | ¥6.05 | ¥6.74 | 8 385 850 |
Apr 24, 2024 | ¥6.05 | ¥6.53 | ¥6.05 | ¥6.49 | 6 021 960 |
Apr 23, 2024 | ¥6.05 | ¥6.38 | ¥5.86 | ¥6.24 | 5 011 050 |
Apr 22, 2024 | ¥6.05 | ¥6.07 | ¥5.72 | ¥5.95 | 3 735 500 |
Apr 19, 2024 | ¥6.78 | ¥6.78 | ¥5.86 | ¥6.02 | 3 156 400 |
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 002811.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 002811.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 002811.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.