SZCE:300112
Shenzhen Maxonic Automation Control Co., Stock Price (Quote)
¥6.90
+0.130 (+1.92%)
At Close: Jun 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥6.45 | ¥7.99 | Friday, 28th Jun 2024 300112.SZ stock ended at ¥6.90. This is 1.92% more than the trading day before Thursday, 27th Jun 2024. During the day the stock fluctuated 4.01% from a day low at ¥6.74 to a day high of ¥7.01. |
90 days | ¥6.45 | ¥8.88 | |
52 weeks | ¥6.33 | ¥12.14 |
Historical Shenzhen Maxonic Automation Control Co., Ltd. prices
Date | Open | High | Low | Close | Volume |
Jun 28, 2024 | ¥6.94 | ¥7.01 | ¥6.74 | ¥6.90 | 4 502 500 |
Jun 27, 2024 | ¥6.94 | ¥7.05 | ¥6.77 | ¥6.77 | 5 382 663 |
Jun 26, 2024 | ¥6.94 | ¥6.94 | ¥6.51 | ¥6.88 | 5 202 969 |
Jun 25, 2024 | ¥6.94 | ¥6.94 | ¥6.50 | ¥6.61 | 4 692 700 |
Jun 24, 2024 | ¥6.94 | ¥6.94 | ¥6.45 | ¥6.48 | 4 811 500 |
Jun 21, 2024 | ¥7.04 | ¥7.04 | ¥6.72 | ¥6.82 | 3 725 700 |
Jun 20, 2024 | ¥7.04 | ¥7.18 | ¥6.86 | ¥6.88 | 4 956 337 |
Jun 18, 2024 | ¥7.04 | ¥7.26 | ¥7.00 | ¥7.24 | 5 159 900 |
Jun 17, 2024 | ¥7.04 | ¥7.13 | ¥6.98 | ¥7.02 | 3 282 500 |
Jun 14, 2024 | ¥6.72 | ¥7.12 | ¥6.72 | ¥7.03 | 3 192 200 |
Jun 13, 2024 | ¥6.72 | ¥7.14 | ¥6.72 | ¥7.03 | 4 083 400 |
Jun 12, 2024 | ¥6.72 | ¥7.07 | ¥6.72 | ¥7.02 | 4 183 700 |
Jun 11, 2024 | ¥6.72 | ¥6.89 | ¥6.55 | ¥6.89 | 4 900 201 |
Jun 07, 2024 | ¥7.56 | ¥7.56 | ¥6.65 | ¥6.81 | 5 632 000 |
Jun 06, 2024 | ¥7.56 | ¥7.56 | ¥6.53 | ¥6.57 | 9 789 262 |
Jun 05, 2024 | ¥7.56 | ¥7.56 | ¥6.92 | ¥7.11 | 7 662 500 |
Jun 04, 2024 | ¥7.56 | ¥7.99 | ¥7.25 | ¥7.29 | 11 057 550 |
Jun 03, 2024 | ¥7.56 | ¥7.74 | ¥7.34 | ¥7.44 | 5 536 150 |
May 31, 2024 | ¥7.56 | ¥7.72 | ¥7.55 | ¥7.70 | 3 706 000 |
May 30, 2024 | ¥7.50 | ¥7.59 | ¥7.35 | ¥7.52 | 3 335 700 |
May 29, 2024 | ¥7.50 | ¥7.52 | ¥7.33 | ¥7.45 | 2 806 100 |
May 28, 2024 | ¥7.50 | ¥7.54 | ¥7.36 | ¥7.39 | 2 528 209 |
May 27, 2024 | ¥7.50 | ¥7.52 | ¥7.27 | ¥7.52 | 4 084 006 |
May 24, 2024 | ¥7.62 | ¥7.62 | ¥7.42 | ¥7.46 | 3 013 600 |
May 23, 2024 | ¥7.62 | ¥7.72 | ¥7.49 | ¥7.51 | 3 635 900 |
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 300112.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300112.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 300112.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.