SZCE:002906
Foryou Corp Stock Price (Quote)
¥27.41
+0.500 (+1.86%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥26.21 | ¥31.88 | Friday, 31st May 2024 002906.SZ stock ended at ¥27.41. This is 1.86% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 3.65% from a day low at ¥26.88 to a day high of ¥27.86. |
90 days | ¥24.24 | ¥31.88 | |
52 weeks | ¥18.45 | ¥38.85 |
Historical Foryou Corp prices
Date | Open | High | Low | Close | Volume |
Aug 26, 2022 | ¥48.00 | ¥50.48 | ¥47.39 | ¥49.03 | 12 424 009 |
Aug 25, 2022 | ¥49.32 | ¥50.19 | ¥47.62 | ¥47.77 | 9 555 064 |
Aug 24, 2022 | ¥52.20 | ¥52.40 | ¥48.88 | ¥48.91 | 18 962 121 |
Aug 23, 2022 | ¥54.06 | ¥55.46 | ¥51.10 | ¥51.30 | 15 123 889 |
Aug 22, 2022 | ¥49.30 | ¥52.25 | ¥48.50 | ¥52.25 | 9 516 909 |
Aug 19, 2022 | ¥51.06 | ¥51.20 | ¥47.08 | ¥47.50 | 8 550 493 |
Aug 18, 2022 | ¥49.59 | ¥52.98 | ¥49.22 | ¥51.05 | 9 186 137 |
Aug 17, 2022 | ¥50.51 | ¥51.75 | ¥48.52 | ¥49.65 | 6 727 500 |
Aug 16, 2022 | ¥50.23 | ¥51.50 | ¥49.10 | ¥50.28 | 7 356 164 |
Aug 15, 2022 | ¥48.80 | ¥50.85 | ¥48.00 | ¥49.60 | 7 631 007 |
Aug 12, 2022 | ¥50.61 | ¥50.81 | ¥49.11 | ¥49.20 | 8 234 752 |
Aug 11, 2022 | ¥50.40 | ¥51.69 | ¥47.75 | ¥51.41 | 9 290 690 |
Aug 10, 2022 | ¥52.40 | ¥53.18 | ¥49.50 | ¥49.80 | 10 124 959 |
Aug 09, 2022 | ¥53.87 | ¥54.87 | ¥52.05 | ¥52.40 | 6 445 010 |
Aug 08, 2022 | ¥52.60 | ¥53.99 | ¥50.36 | ¥53.85 | 5 814 878 |
Aug 05, 2022 | ¥53.00 | ¥54.80 | ¥51.46 | ¥52.01 | 5 663 469 |
Aug 04, 2022 | ¥55.71 | ¥55.88 | ¥51.71 | ¥53.10 | 7 462 729 |
Aug 03, 2022 | ¥56.35 | ¥58.10 | ¥54.20 | ¥54.65 | 7 552 023 |
Aug 02, 2022 | ¥55.00 | ¥56.85 | ¥54.70 | ¥55.80 | 9 579 547 |
Aug 01, 2022 | ¥56.55 | ¥58.58 | ¥53.67 | ¥57.22 | 9 762 536 |
Jul 29, 2022 | ¥54.00 | ¥57.99 | ¥53.70 | ¥57.55 | 9 677 583 |
Jul 28, 2022 | ¥54.60 | ¥55.30 | ¥53.00 | ¥54.30 | 6 409 328 |
Jul 27, 2022 | ¥52.35 | ¥54.98 | ¥51.40 | ¥54.70 | 8 181 333 |
Jul 26, 2022 | ¥50.81 | ¥53.00 | ¥49.81 | ¥52.28 | 6 448 597 |
Jul 25, 2022 | ¥51.55 | ¥51.70 | ¥48.81 | ¥50.38 | 6 098 176 |
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 002906.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 002906.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 002906.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.