SZCE:300058
BlueFocus Intelligent Communications Stock Price (Quote)
¥6.28
+0 (+0%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥5.93 | ¥6.69 | Friday, 17th May 2024 300058.SZ stock ended at ¥6.28. During the day the stock fluctuated 3.57% from a day low at ¥6.16 to a day high of ¥6.38. |
90 days | ¥5.92 | ¥8.35 | |
52 weeks | ¥5.12 | ¥12.58 |
Date | Open | High | Low | Close | Volume |
Dec 15, 2023 | ¥8.17 | ¥8.99 | ¥8.06 | ¥8.61 | 264 782 064 |
Dec 14, 2023 | ¥8.26 | ¥8.41 | ¥8.20 | ¥8.21 | 94 638 464 |
Dec 13, 2023 | ¥8.41 | ¥8.47 | ¥8.21 | ¥8.22 | 124 514 134 |
Dec 12, 2023 | ¥8.50 | ¥8.66 | ¥8.40 | ¥8.47 | 152 200 535 |
Dec 11, 2023 | ¥8.20 | ¥8.57 | ¥8.20 | ¥8.56 | 212 449 310 |
Dec 08, 2023 | ¥8.29 | ¥8.55 | ¥8.11 | ¥8.29 | 206 901 429 |
Dec 07, 2023 | ¥8.01 | ¥8.39 | ¥8.00 | ¥8.28 | 202 773 672 |
Dec 06, 2023 | ¥7.66 | ¥8.15 | ¥7.56 | ¥8.05 | 167 107 884 |
Dec 05, 2023 | ¥8.01 | ¥8.03 | ¥7.68 | ¥7.70 | 104 323 776 |
Dec 04, 2023 | ¥8.09 | ¥8.23 | ¥8.03 | ¥8.04 | 164 377 379 |
Dec 01, 2023 | ¥7.36 | ¥8.25 | ¥7.34 | ¥8.15 | 243 087 723 |
Nov 30, 2023 | ¥7.41 | ¥7.50 | ¥7.29 | ¥7.36 | 73 132 448 |
Nov 29, 2023 | ¥7.55 | ¥7.63 | ¥7.42 | ¥7.47 | 64 938 629 |
Nov 28, 2023 | ¥7.55 | ¥7.67 | ¥7.41 | ¥7.58 | 80 096 750 |
Nov 27, 2023 | ¥7.77 | ¥7.78 | ¥7.51 | ¥7.57 | 125 483 298 |
Nov 24, 2023 | ¥8.12 | ¥8.33 | ¥7.86 | ¥7.89 | 127 050 391 |
Nov 23, 2023 | ¥8.31 | ¥8.35 | ¥8.10 | ¥8.17 | 180 972 879 |
Nov 22, 2023 | ¥8.07 | ¥8.79 | ¥8.00 | ¥8.49 | 317 999 720 |
Nov 21, 2023 | ¥8.08 | ¥8.36 | ¥8.03 | ¥8.16 | 218 879 479 |
Nov 20, 2023 | ¥7.96 | ¥8.13 | ¥7.90 | ¥8.01 | 120 262 571 |
Nov 17, 2023 | ¥8.15 | ¥8.33 | ¥7.99 | ¥8.10 | 164 033 751 |
Nov 16, 2023 | ¥7.74 | ¥8.27 | ¥7.71 | ¥8.09 | 206 773 065 |
Nov 15, 2023 | ¥8.07 | ¥8.11 | ¥7.81 | ¥7.84 | 106 373 021 |
Nov 14, 2023 | ¥7.87 | ¥8.05 | ¥7.86 | ¥8.00 | 122 974 589 |
Nov 13, 2023 | ¥7.74 | ¥7.99 | ¥7.64 | ¥7.86 | 125 207 164 |
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 300058.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300058.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 300058.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.