SZCE:300007
Hanwei Electronics Group Corp Stock Price (Quote)
¥14.10
+0.340 (+2.47%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥13.49 | ¥15.36 | Friday, 31st May 2024 300007.SZ stock ended at ¥14.10. This is 2.47% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.69% from a day low at ¥13.78 to a day high of ¥14.15. |
90 days | ¥13.05 | ¥18.35 | |
52 weeks | ¥11.52 | ¥22.68 |
Historical Hanwei Electronics Group Corp prices
Date | Open | High | Low | Close | Volume |
May 31, 2024 | ¥13.81 | ¥14.15 | ¥13.78 | ¥14.10 | 7 738 200 |
May 30, 2024 | ¥13.79 | ¥13.88 | ¥13.49 | ¥13.76 | 4 669 301 |
May 29, 2024 | ¥13.79 | ¥13.79 | ¥13.62 | ¥13.70 | 4 035 400 |
May 28, 2024 | ¥13.79 | ¥14.08 | ¥13.58 | ¥13.72 | 5 640 717 |
May 24, 2024 | ¥14.23 | ¥14.23 | ¥13.52 | ¥13.54 | 5 948 686 |
May 23, 2024 | ¥14.23 | ¥14.23 | ¥13.73 | ¥13.81 | 6 816 074 |
May 22, 2024 | ¥14.23 | ¥14.31 | ¥14.00 | ¥14.23 | 5 318 599 |
May 21, 2024 | ¥14.23 | ¥14.34 | ¥14.00 | ¥14.11 | 5 088 100 |
May 20, 2024 | ¥14.23 | ¥14.63 | ¥14.23 | ¥14.36 | 6 639 744 |
May 17, 2024 | ¥15.00 | ¥15.00 | ¥14.14 | ¥14.45 | 4 668 407 |
May 16, 2024 | ¥15.00 | ¥15.00 | ¥14.20 | ¥14.25 | 4 552 179 |
May 15, 2024 | ¥15.00 | ¥15.00 | ¥14.21 | ¥14.22 | 4 243 986 |
May 14, 2024 | ¥15.00 | ¥15.00 | ¥14.37 | ¥14.39 | 5 143 005 |
May 13, 2024 | ¥15.00 | ¥15.00 | ¥14.24 | ¥14.27 | 5 718 612 |
May 10, 2024 | ¥14.86 | ¥15.04 | ¥14.63 | ¥14.65 | 5 793 700 |
May 09, 2024 | ¥15.15 | ¥15.15 | ¥14.83 | ¥15.01 | 6 702 500 |
May 08, 2024 | ¥15.15 | ¥15.15 | ¥14.73 | ¥14.82 | 6 545 215 |
May 07, 2024 | ¥15.15 | ¥15.18 | ¥14.92 | ¥15.12 | 6 613 294 |
May 06, 2024 | ¥15.15 | ¥15.36 | ¥15.04 | ¥15.09 | 8 065 265 |
Apr 30, 2024 | ¥14.39 | ¥15.35 | ¥14.39 | ¥15.08 | 9 223 258 |
Apr 29, 2024 | ¥14.39 | ¥15.33 | ¥14.39 | ¥15.23 | 11 605 921 |
Apr 26, 2024 | ¥13.90 | ¥14.73 | ¥13.90 | ¥14.65 | 8 525 334 |
Apr 25, 2024 | ¥13.90 | ¥14.59 | ¥13.90 | ¥14.36 | 7 412 025 |
Apr 24, 2024 | ¥13.90 | ¥14.55 | ¥13.90 | ¥14.50 | 11 193 522 |
Apr 23, 2024 | ¥13.90 | ¥14.47 | ¥13.88 | ¥14.36 | 10 409 602 |
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 300007.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300007.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 300007.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.