SZCE:300159
Delisted
Xinjiang Machinery Research Inst Co Ltd Stock Price (Quote)
¥2.41
+0 (+0%)
At Close: Apr 19, 2023
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥2.41 | ¥2.41 | Wednesday, 19th Apr 2023 300159.SZ stock ended at ¥2.41. During the day the stock fluctuated 0% from a day low at ¥2.41 to a day high of ¥2.41. |
90 days | ¥2.33 | ¥2.43 | |
52 weeks | ¥1.52 | ¥3.52 |
Historical Xinjiang Machinery Research Inst Co Ltd prices
Date | Open | High | Low | Close | Volume |
Sep 27, 2021 | ¥4.95 | ¥5.01 | ¥4.49 | ¥4.63 | 81 616 792 |
Sep 24, 2021 | ¥5.17 | ¥5.20 | ¥4.94 | ¥4.95 | 73 766 881 |
Sep 23, 2021 | ¥5.29 | ¥5.32 | ¥5.07 | ¥5.20 | 93 713 874 |
Sep 22, 2021 | ¥4.90 | ¥5.29 | ¥4.86 | ¥5.19 | 106 445 955 |
Sep 20, 2021 | ¥4.92 | ¥4.92 | ¥4.92 | ¥4.92 | 0 |
Sep 17, 2021 | ¥5.16 | ¥5.29 | ¥4.82 | ¥4.92 | 107 511 433 |
Sep 16, 2021 | ¥5.55 | ¥5.57 | ¥5.24 | ¥5.28 | 74 901 900 |
Sep 15, 2021 | ¥5.36 | ¥5.48 | ¥5.19 | ¥5.44 | 93 377 260 |
Sep 14, 2021 | ¥5.40 | ¥5.66 | ¥5.40 | ¥5.42 | 98 302 820 |
Sep 13, 2021 | ¥5.56 | ¥5.67 | ¥5.38 | ¥5.40 | 110 332 760 |
Sep 10, 2021 | ¥5.83 | ¥5.93 | ¥5.64 | ¥5.67 | 120 605 900 |
Sep 09, 2021 | ¥5.80 | ¥6.10 | ¥5.45 | ¥5.94 | 213 895 808 |
Sep 08, 2021 | ¥5.64 | ¥6.08 | ¥5.49 | ¥5.91 | 159 786 461 |
Sep 07, 2021 | ¥5.40 | ¥5.83 | ¥5.32 | ¥5.59 | 207 261 000 |
Sep 06, 2021 | ¥5.25 | ¥5.39 | ¥5.11 | ¥5.33 | 118 878 477 |
Sep 03, 2021 | ¥5.43 | ¥5.59 | ¥5.16 | ¥5.36 | 113 999 887 |
Sep 02, 2021 | ¥5.54 | ¥5.67 | ¥5.34 | ¥5.50 | 153 647 734 |
Sep 01, 2021 | ¥5.71 | ¥5.74 | ¥5.31 | ¥5.40 | 164 126 825 |
Aug 31, 2021 | ¥5.86 | ¥5.96 | ¥5.53 | ¥5.60 | 168 751 808 |
Aug 30, 2021 | ¥5.60 | ¥6.05 | ¥5.60 | ¥5.79 | 191 861 147 |
Aug 27, 2021 | ¥6.05 | ¥6.22 | ¥5.73 | ¥5.80 | 224 021 219 |
Aug 26, 2021 | ¥6.18 | ¥6.43 | ¥6.02 | ¥6.04 | 223 016 238 |
Aug 25, 2021 | ¥6.49 | ¥6.64 | ¥6.16 | ¥6.17 | 270 950 148 |
Aug 24, 2021 | ¥7.73 | ¥7.29 | ¥6.10 | ¥6.80 | 383 832 849 |
Aug 23, 2021 | ¥7.73 | ¥8.10 | ¥7.23 | ¥7.23 | 343 324 917 |
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 300159.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300159.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 300159.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.