SZCE:002841
Guangzhou Shiyuan Electronic Tech Co Ltd Stock Price (Quote)
¥32.82
+0.400 (+1.23%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥31.70 | ¥34.99 | Friday, 31st May 2024 002841.SZ stock ended at ¥32.82. This is 1.23% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.53% from a day low at ¥32.42 to a day high of ¥33.24. |
90 days | ¥30.54 | ¥40.58 | |
52 weeks | ¥30.54 | ¥75.15 |
Historical Guangzhou Shiyuan Electronic Tech Co Ltd prices
Date | Open | High | Low | Close | Volume |
Dec 28, 2023 | ¥43.10 | ¥45.33 | ¥42.77 | ¥44.89 | 3 185 690 |
Dec 27, 2023 | ¥42.55 | ¥43.20 | ¥42.51 | ¥43.10 | 1 369 402 |
Dec 26, 2023 | ¥43.46 | ¥43.46 | ¥42.48 | ¥42.75 | 1 699 436 |
Dec 25, 2023 | ¥43.29 | ¥43.90 | ¥43.21 | ¥43.45 | 1 755 050 |
Dec 22, 2023 | ¥43.78 | ¥44.08 | ¥43.10 | ¥43.29 | 1 717 477 |
Dec 21, 2023 | ¥43.20 | ¥44.05 | ¥42.89 | ¥43.70 | 1 797 260 |
Dec 20, 2023 | ¥43.98 | ¥44.63 | ¥43.23 | ¥43.26 | 2 246 900 |
Dec 19, 2023 | ¥43.41 | ¥44.60 | ¥43.11 | ¥43.83 | 2 210 685 |
Dec 18, 2023 | ¥43.88 | ¥44.35 | ¥43.41 | ¥43.56 | 1 851 300 |
Dec 15, 2023 | ¥44.27 | ¥44.68 | ¥43.95 | ¥44.05 | 1 766 240 |
Dec 14, 2023 | ¥45.00 | ¥45.57 | ¥44.16 | ¥44.30 | 1 947 285 |
Dec 13, 2023 | ¥46.14 | ¥46.14 | ¥44.88 | ¥44.88 | 2 717 567 |
Dec 12, 2023 | ¥45.33 | ¥46.06 | ¥45.13 | ¥45.91 | 2 441 800 |
Dec 11, 2023 | ¥45.22 | ¥45.59 | ¥43.68 | ¥45.46 | 2 928 740 |
Dec 08, 2023 | ¥43.85 | ¥45.68 | ¥43.68 | ¥45.22 | 3 362 397 |
Dec 07, 2023 | ¥43.93 | ¥44.77 | ¥43.65 | ¥44.00 | 2 462 660 |
Dec 06, 2023 | ¥43.58 | ¥44.20 | ¥43.24 | ¥43.99 | 2 263 775 |
Dec 05, 2023 | ¥45.12 | ¥45.24 | ¥43.68 | ¥43.71 | 2 421 450 |
Dec 04, 2023 | ¥45.64 | ¥45.70 | ¥44.89 | ¥45.12 | 2 159 200 |
Dec 01, 2023 | ¥45.24 | ¥45.97 | ¥44.45 | ¥45.60 | 2 510 602 |
Nov 30, 2023 | ¥45.35 | ¥45.38 | ¥44.55 | ¥45.28 | 2 316 871 |
Nov 29, 2023 | ¥46.25 | ¥46.25 | ¥45.13 | ¥45.30 | 2 185 819 |
Nov 28, 2023 | ¥45.04 | ¥46.25 | ¥44.96 | ¥46.15 | 2 638 326 |
Nov 27, 2023 | ¥44.63 | ¥45.23 | ¥44.55 | ¥45.06 | 2 435 937 |
Nov 24, 2023 | ¥45.31 | ¥45.80 | ¥44.65 | ¥45.36 | 2 404 850 |
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 002841.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 002841.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 002841.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.