SZCE:300017
Shanghai Wangsu Science & Technology Co. Stock Price (Quote)
¥8.87
+0.110 (+1.26%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥8.55 | ¥10.25 | Friday, 17th May 2024 300017.SZ stock ended at ¥8.87. This is 1.26% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 3.83% from a day low at ¥8.61 to a day high of ¥8.94. |
90 days | ¥8.55 | ¥11.54 | |
52 weeks | ¥6.26 | ¥11.54 |
Date | Open | High | Low | Close | Volume |
Mar 01, 2024 | ¥10.25 | ¥10.56 | ¥10.04 | ¥10.48 | 196 649 010 |
Feb 29, 2024 | ¥10.13 | ¥10.46 | ¥9.96 | ¥10.25 | 197 636 259 |
Feb 28, 2024 | ¥10.28 | ¥10.95 | ¥9.96 | ¥9.99 | 242 847 145 |
Feb 27, 2024 | ¥8.89 | ¥10.69 | ¥8.84 | ¥10.30 | 241 102 282 |
Feb 26, 2024 | ¥8.97 | ¥9.06 | ¥8.82 | ¥8.92 | 76 346 712 |
Feb 23, 2024 | ¥8.92 | ¥9.07 | ¥8.72 | ¥9.06 | 105 321 478 |
Feb 22, 2024 | ¥8.90 | ¥9.18 | ¥8.85 | ¥8.94 | 83 771 741 |
Feb 21, 2024 | ¥8.86 | ¥9.07 | ¥8.76 | ¥8.77 | 94 709 312 |
Feb 20, 2024 | ¥9.01 | ¥9.23 | ¥8.89 | ¥8.95 | 88 053 587 |
Feb 19, 2024 | ¥8.90 | ¥9.25 | ¥8.63 | ¥9.18 | 135 679 114 |
Feb 17, 2024 | ¥8.59 | ¥8.59 | ¥8.59 | ¥8.59 | 0 |
Feb 09, 2024 | ¥8.59 | ¥8.59 | ¥8.59 | ¥8.59 | 0 |
Feb 08, 2024 | ¥8.68 | ¥9.10 | ¥8.47 | ¥8.59 | 140 850 148 |
Feb 07, 2024 | ¥8.35 | ¥8.74 | ¥8.31 | ¥8.63 | 112 773 756 |
Feb 06, 2024 | ¥7.93 | ¥8.54 | ¥7.93 | ¥8.49 | 117 463 826 |
Feb 05, 2024 | ¥7.77 | ¥8.43 | ¥7.35 | ¥8.15 | 121 436 700 |
Feb 02, 2024 | ¥7.80 | ¥8.04 | ¥7.61 | ¥7.92 | 108 952 834 |
Feb 01, 2024 | ¥7.62 | ¥8.07 | ¥7.62 | ¥7.79 | 96 641 328 |
Jan 31, 2024 | ¥7.59 | ¥8.01 | ¥7.40 | ¥7.76 | 113 004 931 |
Jan 30, 2024 | ¥7.40 | ¥7.80 | ¥7.35 | ¥7.58 | 95 316 709 |
Jan 29, 2024 | ¥7.84 | ¥7.86 | ¥7.22 | ¥7.25 | 88 777 733 |
Jan 26, 2024 | ¥8.03 | ¥8.08 | ¥7.73 | ¥7.87 | 70 866 606 |
Jan 25, 2024 | ¥8.14 | ¥8.19 | ¥7.94 | ¥8.06 | 86 079 844 |
Jan 24, 2024 | ¥7.96 | ¥8.16 | ¥7.88 | ¥8.14 | 72 889 503 |
Jan 23, 2024 | ¥7.68 | ¥8.12 | ¥7.54 | ¥7.95 | 80 825 634 |
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 300017.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300017.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 300017.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.