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 |
Nov 10, 2023 | ¥7.85 | ¥7.90 | ¥7.61 | ¥7.64 | 95 704 727 |
Nov 09, 2023 | ¥7.95 | ¥8.05 | ¥7.79 | ¥7.82 | 147 548 208 |
Nov 08, 2023 | ¥7.66 | ¥8.20 | ¥7.64 | ¥8.00 | 239 884 655 |
Nov 07, 2023 | ¥7.76 | ¥7.83 | ¥7.55 | ¥7.72 | 169 379 773 |
Nov 06, 2023 | ¥7.42 | ¥7.69 | ¥7.42 | ¥7.64 | 150 444 071 |
Nov 03, 2023 | ¥7.35 | ¥7.52 | ¥7.23 | ¥7.40 | 155 349 865 |
Nov 02, 2023 | ¥7.14 | ¥7.60 | ¥7.10 | ¥7.46 | 234 238 487 |
Nov 01, 2023 | ¥7.04 | ¥7.30 | ¥7.03 | ¥7.10 | 79 440 068 |
Oct 31, 2023 | ¥7.20 | ¥7.28 | ¥7.02 | ¥7.11 | 99 223 105 |
Oct 30, 2023 | ¥6.90 | ¥7.35 | ¥6.88 | ¥7.18 | 108 422 514 |
Oct 27, 2023 | ¥6.85 | ¥7.02 | ¥6.63 | ¥6.97 | 107 265 015 |
Oct 26, 2023 | ¥6.89 | ¥7.05 | ¥6.83 | ¥7.03 | 67 443 368 |
Oct 25, 2023 | ¥7.01 | ¥7.10 | ¥6.93 | ¥6.97 | 65 293 897 |
Oct 24, 2023 | ¥6.83 | ¥7.02 | ¥6.83 | ¥6.96 | 68 554 454 |
Oct 23, 2023 | ¥6.95 | ¥7.00 | ¥6.73 | ¥6.76 | 51 128 798 |
Oct 20, 2023 | ¥7.16 | ¥7.23 | ¥6.99 | ¥7.00 | 54 392 733 |
Oct 19, 2023 | ¥7.18 | ¥7.32 | ¥7.10 | ¥7.17 | 49 239 744 |
Oct 18, 2023 | ¥7.36 | ¥7.37 | ¥7.10 | ¥7.19 | 66 200 840 |
Oct 17, 2023 | ¥7.44 | ¥7.50 | ¥7.34 | ¥7.44 | 48 675 921 |
Oct 16, 2023 | ¥7.53 | ¥7.57 | ¥7.37 | ¥7.42 | 53 328 571 |
Oct 13, 2023 | ¥7.71 | ¥7.76 | ¥7.54 | ¥7.57 | 70 358 732 |
Oct 12, 2023 | ¥7.83 | ¥7.88 | ¥7.73 | ¥7.74 | 59 626 809 |
Oct 11, 2023 | ¥7.75 | ¥7.94 | ¥7.68 | ¥7.82 | 80 713 986 |
Oct 10, 2023 | ¥7.75 | ¥7.83 | ¥7.71 | ¥7.75 | 53 833 310 |
Oct 09, 2023 | ¥7.72 | ¥7.76 | ¥7.65 | ¥7.66 | 35 603 898 |
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.