SZCE:002906
Foryou Corp Stock Price (Quote)
¥27.90
-0.91 (-3.16%)
At Close: May 21, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥27.30 | ¥31.88 | Tuesday, 21st May 2024 002906.SZ stock ended at ¥27.90. This is 3.16% less than the trading day before Monday, 20th May 2024. During the day the stock fluctuated 3.45% from a day low at ¥27.83 to a day high of ¥28.79. |
90 days | ¥21.67 | ¥31.88 | |
52 weeks | ¥18.45 | ¥38.85 |
Date | Open | High | Low | Close | Volume |
Nov 14, 2023 | ¥32.09 | ¥32.70 | ¥31.78 | ¥32.70 | 7 622 629 |
Nov 13, 2023 | ¥32.37 | ¥32.45 | ¥31.69 | ¥32.09 | 6 423 393 |
Nov 10, 2023 | ¥32.27 | ¥32.50 | ¥31.98 | ¥32.15 | 5 006 664 |
Nov 09, 2023 | ¥33.28 | ¥33.28 | ¥31.97 | ¥32.30 | 9 093 194 |
Nov 08, 2023 | ¥34.05 | ¥34.16 | ¥32.80 | ¥33.34 | 10 310 853 |
Nov 07, 2023 | ¥34.18 | ¥34.43 | ¥33.59 | ¥33.99 | 10 056 643 |
Nov 06, 2023 | ¥34.50 | ¥34.69 | ¥33.65 | ¥34.46 | 10 605 545 |
Nov 03, 2023 | ¥33.73 | ¥34.46 | ¥33.28 | ¥34.03 | 8 064 247 |
Nov 02, 2023 | ¥33.66 | ¥34.00 | ¥33.01 | ¥33.11 | 5 920 600 |
Nov 01, 2023 | ¥33.18 | ¥33.96 | ¥32.86 | ¥33.36 | 6 731 983 |
Oct 31, 2023 | ¥34.12 | ¥34.12 | ¥33.14 | ¥33.29 | 7 194 365 |
Oct 30, 2023 | ¥33.33 | ¥34.40 | ¥33.10 | ¥34.20 | 10 584 980 |
Oct 27, 2023 | ¥33.70 | ¥34.50 | ¥33.28 | ¥33.51 | 11 496 908 |
Oct 26, 2023 | ¥32.00 | ¥33.63 | ¥31.50 | ¥33.63 | 10 007 884 |
Oct 25, 2023 | ¥32.05 | ¥33.19 | ¥31.76 | ¥32.30 | 7 592 107 |
Oct 24, 2023 | ¥31.75 | ¥32.56 | ¥30.30 | ¥32.03 | 7 137 312 |
Oct 23, 2023 | ¥32.17 | ¥32.72 | ¥31.20 | ¥31.58 | 6 617 259 |
Oct 20, 2023 | ¥32.58 | ¥33.14 | ¥32.17 | ¥32.22 | 6 363 969 |
Oct 19, 2023 | ¥33.88 | ¥33.88 | ¥32.70 | ¥32.83 | 10 860 625 |
Oct 18, 2023 | ¥34.30 | ¥35.50 | ¥34.01 | ¥34.39 | 10 331 239 |
Oct 17, 2023 | ¥34.93 | ¥34.98 | ¥33.90 | ¥34.30 | 8 298 187 |
Oct 16, 2023 | ¥34.60 | ¥36.15 | ¥34.07 | ¥35.46 | 16 319 931 |
Oct 13, 2023 | ¥34.67 | ¥35.90 | ¥34.26 | ¥34.77 | 16 242 406 |
Oct 12, 2023 | ¥34.13 | ¥35.08 | ¥33.88 | ¥34.60 | 18 006 340 |
Oct 11, 2023 | ¥34.55 | ¥34.68 | ¥33.59 | ¥33.90 | 12 986 436 |
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.