SZCE:300188
Xiamen Meiya Pico Information Co Ltd Stock Price (Quote)
¥12.70
+0.260 (+2.09%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥12.06 | ¥14.03 | Friday, 17th May 2024 300188.SZ stock ended at ¥12.70. This is 2.09% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 6.26% from a day low at ¥12.30 to a day high of ¥13.07. |
90 days | ¥11.70 | ¥17.97 | |
52 weeks | ¥9.21 | ¥26.64 |
Date | Open | High | Low | Close | Volume |
May 17, 2024 | ¥13.07 | ¥13.07 | ¥12.30 | ¥12.70 | 9 742 328 |
May 16, 2024 | ¥13.07 | ¥13.07 | ¥12.41 | ¥12.44 | 6 568 300 |
May 15, 2024 | ¥13.07 | ¥13.07 | ¥12.43 | ¥12.46 | 7 225 304 |
May 14, 2024 | ¥13.07 | ¥13.07 | ¥12.47 | ¥12.64 | 9 782 860 |
May 13, 2024 | ¥13.07 | ¥13.07 | ¥12.33 | ¥12.38 | 10 566 363 |
May 10, 2024 | ¥13.14 | ¥13.19 | ¥12.68 | ¥12.76 | 11 491 530 |
May 09, 2024 | ¥13.56 | ¥13.56 | ¥13.07 | ¥13.11 | 9 516 395 |
May 08, 2024 | ¥13.56 | ¥13.56 | ¥13.06 | ¥13.12 | 15 943 409 |
May 07, 2024 | ¥13.56 | ¥14.03 | ¥13.40 | ¥13.71 | 17 520 782 |
May 06, 2024 | ¥13.56 | ¥13.85 | ¥13.46 | ¥13.49 | 10 442 180 |
Apr 30, 2024 | ¥13.05 | ¥13.68 | ¥13.05 | ¥13.43 | 10 432 301 |
Apr 29, 2024 | ¥13.05 | ¥13.61 | ¥13.05 | ¥13.56 | 14 794 528 |
Apr 26, 2024 | ¥12.55 | ¥13.41 | ¥12.55 | ¥13.30 | 16 602 032 |
Apr 25, 2024 | ¥12.55 | ¥12.98 | ¥12.55 | ¥12.70 | 10 536 000 |
Apr 24, 2024 | ¥12.55 | ¥13.06 | ¥12.55 | ¥13.05 | 11 054 060 |
Apr 23, 2024 | ¥12.55 | ¥12.77 | ¥12.50 | ¥12.62 | 7 372 934 |
Apr 22, 2024 | ¥12.55 | ¥12.70 | ¥12.06 | ¥12.52 | 8 972 758 |
Apr 19, 2024 | ¥13.19 | ¥13.19 | ¥12.40 | ¥12.41 | 8 765 278 |
Apr 18, 2024 | ¥13.19 | ¥13.19 | ¥12.52 | ¥12.69 | 12 139 337 |
Apr 17, 2024 | ¥13.19 | ¥13.19 | ¥12.22 | ¥12.80 | 13 347 587 |
Apr 16, 2024 | ¥13.19 | ¥13.19 | ¥12.01 | ¥12.03 | 15 586 385 |
Apr 15, 2024 | ¥13.19 | ¥13.22 | ¥12.61 | ¥12.87 | 13 900 948 |
Apr 12, 2024 | ¥13.78 | ¥13.78 | ¥12.93 | ¥12.95 | 10 399 945 |
Apr 11, 2024 | ¥13.78 | ¥13.78 | ¥12.72 | ¥13.13 | 13 472 625 |
Apr 10, 2024 | ¥13.78 | ¥13.78 | ¥12.68 | ¥12.80 | 11 099 290 |
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 300188.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300188.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 300188.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.