SZCE:300062
Ceepower Co., Ltd. Stock Price (Quote)
¥4.64
-0.0600 (-1.28%)
At Close: Jun 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥4.48 | ¥5.49 | Thursday, 27th Jun 2024 300062.SZ stock ended at ¥4.64. This is 1.28% less than the trading day before Wednesday, 26th Jun 2024. During the day the stock fluctuated 4.55% from a day low at ¥4.62 to a day high of ¥4.83. |
90 days | ¥4.00 | ¥5.65 | |
52 weeks | ¥3.46 | ¥6.92 |
Historical Ceepower Co., Ltd. prices
Date | Open | High | Low | Close | Volume |
Jun 27, 2024 | ¥4.83 | ¥4.83 | ¥4.62 | ¥4.64 | 7 391 540 |
Jun 26, 2024 | ¥4.83 | ¥4.83 | ¥4.50 | ¥4.70 | 7 934 680 |
Jun 25, 2024 | ¥4.83 | ¥4.83 | ¥4.52 | ¥4.55 | 7 076 080 |
Jun 24, 2024 | ¥4.83 | ¥4.83 | ¥4.51 | ¥4.55 | 9 933 760 |
Jun 21, 2024 | ¥4.73 | ¥4.87 | ¥4.72 | ¥4.74 | 8 460 620 |
Jun 20, 2024 | ¥4.73 | ¥5.02 | ¥4.73 | ¥4.82 | 12 920 580 |
Jun 18, 2024 | ¥4.73 | ¥5.14 | ¥4.73 | ¥5.08 | 17 813 280 |
Jun 17, 2024 | ¥4.73 | ¥5.23 | ¥4.73 | ¥5.16 | 28 088 392 |
Jun 14, 2024 | ¥4.57 | ¥5.49 | ¥4.57 | ¥5.11 | 38 109 937 |
Jun 13, 2024 | ¥4.57 | ¥4.83 | ¥4.57 | ¥4.77 | 7 975 540 |
Jun 12, 2024 | ¥4.57 | ¥4.73 | ¥4.57 | ¥4.70 | 6 761 100 |
Jun 11, 2024 | ¥4.57 | ¥4.66 | ¥4.49 | ¥4.66 | 6 569 620 |
Jun 07, 2024 | ¥5.09 | ¥5.09 | ¥4.51 | ¥4.65 | 8 717 940 |
Jun 06, 2024 | ¥5.09 | ¥5.09 | ¥4.48 | ¥4.52 | 13 380 680 |
Jun 05, 2024 | ¥5.09 | ¥5.09 | ¥4.76 | ¥4.78 | 14 451 640 |
Jun 04, 2024 | ¥5.09 | ¥5.09 | ¥4.70 | ¥5.07 | 14 885 600 |
Jun 03, 2024 | ¥5.09 | ¥5.15 | ¥4.89 | ¥4.95 | 14 294 080 |
May 31, 2024 | ¥5.09 | ¥5.20 | ¥5.03 | ¥5.12 | 14 687 340 |
May 30, 2024 | ¥4.94 | ¥5.31 | ¥4.94 | ¥5.12 | 17 749 860 |
May 29, 2024 | ¥4.94 | ¥5.38 | ¥4.94 | ¥5.26 | 27 429 710 |
May 28, 2024 | ¥4.94 | ¥5.49 | ¥4.94 | ¥5.47 | 39 910 940 |
May 27, 2024 | ¥4.94 | ¥5.40 | ¥4.94 | ¥5.31 | 31 907 933 |
May 24, 2024 | ¥5.03 | ¥5.27 | ¥4.94 | ¥5.18 | 23 142 820 |
May 23, 2024 | ¥5.03 | ¥5.09 | ¥4.97 | ¥4.98 | 6 431 420 |
May 22, 2024 | ¥5.03 | ¥5.12 | ¥5.01 | ¥5.09 | 6 063 900 |
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 300062.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300062.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 300062.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.