SZCE:002889
Shenzhen Easttop Supply Chain Stock Price (Quote)
¥16.70
-0.100 (-0.595%)
At Close: Jun 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥14.90 | ¥21.26 | Friday, 28th Jun 2024 002889.SZ stock ended at ¥16.70. This is 0.595% less than the trading day before Thursday, 27th Jun 2024. During the day the stock fluctuated 13.80% from a day low at ¥16.60 to a day high of ¥18.89. |
90 days | ¥14.90 | ¥24.40 | |
52 weeks | ¥13.92 | ¥39.65 |
Historical Shenzhen Easttop Supply Chain prices
Date | Open | High | Low | Close | Volume |
Jun 28, 2024 | ¥18.89 | ¥18.89 | ¥16.60 | ¥16.70 | 10 086 364 |
Jun 27, 2024 | ¥18.89 | ¥18.89 | ¥16.70 | ¥16.80 | 12 340 856 |
Jun 26, 2024 | ¥18.89 | ¥18.89 | ¥16.29 | ¥17.47 | 14 321 840 |
Jun 25, 2024 | ¥18.89 | ¥18.89 | ¥17.01 | ¥17.01 | 21 673 252 |
Jun 24, 2024 | ¥18.89 | ¥21.06 | ¥18.40 | ¥18.90 | 25 335 892 |
Jun 21, 2024 | ¥17.81 | ¥21.26 | ¥17.81 | ¥20.44 | 30 240 728 |
Jun 20, 2024 | ¥17.81 | ¥20.49 | ¥17.81 | ¥19.59 | 30 000 085 |
Jun 18, 2024 | ¥17.81 | ¥18.49 | ¥17.81 | ¥18.28 | 16 512 340 |
Jun 17, 2024 | ¥17.81 | ¥18.96 | ¥17.52 | ¥18.92 | 23 735 701 |
Jun 14, 2024 | ¥15.47 | ¥18.79 | ¥15.47 | ¥18.50 | 26 809 447 |
Jun 13, 2024 | ¥15.47 | ¥20.50 | ¥15.47 | ¥17.97 | 37 946 180 |
Jun 12, 2024 | ¥15.47 | ¥18.99 | ¥15.47 | ¥18.99 | 9 372 800 |
Jun 11, 2024 | ¥15.47 | ¥17.26 | ¥15.47 | ¥17.26 | 12 204 847 |
Jun 07, 2024 | ¥16.96 | ¥16.96 | ¥14.90 | ¥15.69 | 11 025 956 |
Jun 06, 2024 | ¥16.96 | ¥16.96 | ¥15.26 | ¥15.39 | 13 820 032 |
Jun 05, 2024 | ¥16.96 | ¥17.36 | ¥16.35 | ¥16.41 | 14 207 471 |
Jun 04, 2024 | ¥16.96 | ¥17.68 | ¥16.09 | ¥17.42 | 21 135 814 |
Jun 03, 2024 | ¥16.96 | ¥16.96 | ¥15.90 | ¥16.68 | 14 700 779 |
May 31, 2024 | ¥16.96 | ¥16.96 | ¥16.04 | ¥16.19 | 13 556 460 |
May 30, 2024 | ¥20.64 | ¥20.64 | ¥16.11 | ¥16.80 | 19 252 353 |
May 29, 2024 | ¥20.64 | ¥20.64 | ¥15.66 | ¥16.54 | 17 276 092 |
May 28, 2024 | ¥20.64 | ¥24.40 | ¥20.64 | ¥22.94 | 19 363 543 |
May 24, 2024 | ¥20.00 | ¥20.72 | ¥20.00 | ¥20.20 | 1 514 000 |
May 23, 2024 | ¥20.00 | ¥21.05 | ¥20.00 | ¥20.45 | 1 903 400 |
May 22, 2024 | ¥20.00 | ¥20.90 | ¥20.00 | ¥20.70 | 1 434 720 |
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 002889.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 002889.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 002889.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.