SZCE:300159
Xinjiang Machinery Research Institute Stock Price (Quote)
¥2.32
+0.110 (+4.98%)
At Close: Jun 18, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥2.03 | ¥3.39 | Tuesday, 18th Jun 2024 300159.SZ stock ended at ¥2.32. This is 4.98% more than the trading day before Monday, 17th Jun 2024. During the day the stock fluctuated 10.60% from a day low at ¥2.17 to a day high of ¥2.40. |
90 days | ¥1.65 | ¥3.39 | |
52 weeks | ¥1.51 | ¥3.97 |
Historical Xinjiang Machinery Research Institute Co., Ltd. prices
Date | Open | High | Low | Close | Volume |
Aug 30, 2022 | ¥2.40 | ¥2.40 | ¥2.28 | ¥2.31 | 44 725 100 |
Aug 29, 2022 | ¥2.35 | ¥2.42 | ¥2.33 | ¥2.37 | 28 195 304 |
Aug 26, 2022 | ¥2.41 | ¥2.47 | ¥2.36 | ¥2.38 | 45 528 400 |
Aug 25, 2022 | ¥2.33 | ¥2.47 | ¥2.31 | ¥2.44 | 68 693 704 |
Aug 24, 2022 | ¥2.35 | ¥2.48 | ¥2.34 | ¥2.35 | 67 066 800 |
Aug 23, 2022 | ¥2.34 | ¥2.39 | ¥2.32 | ¥2.35 | 32 634 600 |
Aug 22, 2022 | ¥2.28 | ¥2.37 | ¥2.24 | ¥2.35 | 48 132 756 |
Aug 19, 2022 | ¥2.29 | ¥2.32 | ¥2.28 | ¥2.29 | 24 622 400 |
Aug 18, 2022 | ¥2.30 | ¥2.34 | ¥2.28 | ¥2.29 | 28 881 363 |
Aug 17, 2022 | ¥2.31 | ¥2.33 | ¥2.28 | ¥2.30 | 32 809 504 |
Aug 16, 2022 | ¥2.34 | ¥2.38 | ¥2.31 | ¥2.32 | 30 258 576 |
Aug 15, 2022 | ¥2.30 | ¥2.37 | ¥2.29 | ¥2.35 | 32 562 280 |
Aug 12, 2022 | ¥2.33 | ¥2.36 | ¥2.28 | ¥2.29 | 40 207 880 |
Aug 11, 2022 | ¥2.37 | ¥2.41 | ¥2.33 | ¥2.35 | 43 776 300 |
Aug 10, 2022 | ¥2.35 | ¥2.49 | ¥2.32 | ¥2.38 | 68 040 200 |
Aug 09, 2022 | ¥2.31 | ¥2.37 | ¥2.26 | ¥2.35 | 55 501 100 |
Aug 08, 2022 | ¥2.30 | ¥2.38 | ¥2.26 | ¥2.32 | 47 228 304 |
Aug 05, 2022 | ¥2.34 | ¥2.41 | ¥2.27 | ¥2.33 | 63 271 400 |
Aug 04, 2022 | ¥2.45 | ¥2.51 | ¥2.31 | ¥2.33 | 99 796 108 |
Aug 03, 2022 | ¥2.19 | ¥2.65 | ¥2.10 | ¥2.50 | 150 020 843 |
Aug 02, 2022 | ¥2.12 | ¥2.30 | ¥2.12 | ¥2.22 | 94 154 118 |
Aug 01, 2022 | ¥2.09 | ¥2.15 | ¥2.09 | ¥2.13 | 30 161 000 |
Jul 29, 2022 | ¥2.15 | ¥2.16 | ¥2.07 | ¥2.08 | 40 705 604 |
Jul 28, 2022 | ¥2.19 | ¥2.21 | ¥2.14 | ¥2.16 | 36 882 400 |
Jul 27, 2022 | ¥2.21 | ¥2.26 | ¥2.18 | ¥2.19 | 37 297 000 |
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.