SZCE:300235
Shenzhen Kingsun Science & Tech Co Ltd Stock Price (Quote)
¥8.86
+0.0500 (+0.568%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥7.77 | ¥9.29 | Friday, 17th May 2024 300235.SZ stock ended at ¥8.86. This is 0.568% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 3.79% from a day low at ¥8.71 to a day high of ¥9.04. |
90 days | ¥7.02 | ¥11.35 | |
52 weeks | ¥6.08 | ¥15.88 |
Date | Open | High | Low | Close | Volume |
Mar 01, 2024 | ¥9.72 | ¥9.96 | ¥9.59 | ¥9.90 | 14 392 950 |
Feb 29, 2024 | ¥8.90 | ¥9.79 | ¥8.90 | ¥9.78 | 14 502 324 |
Feb 28, 2024 | ¥10.37 | ¥10.49 | ¥8.91 | ¥9.15 | 25 752 639 |
Feb 27, 2024 | ¥9.64 | ¥10.69 | ¥9.61 | ¥10.59 | 29 850 355 |
Feb 26, 2024 | ¥9.14 | ¥9.98 | ¥8.79 | ¥9.85 | 23 738 606 |
Feb 23, 2024 | ¥8.60 | ¥9.07 | ¥8.48 | ¥9.05 | 13 170 044 |
Feb 22, 2024 | ¥8.21 | ¥8.61 | ¥8.18 | ¥8.61 | 12 141 858 |
Feb 21, 2024 | ¥7.85 | ¥8.56 | ¥7.74 | ¥8.21 | 13 074 057 |
Feb 20, 2024 | ¥7.88 | ¥8.14 | ¥7.60 | ¥8.01 | 14 123 921 |
Feb 19, 2024 | ¥7.35 | ¥7.94 | ¥7.34 | ¥7.93 | 15 604 280 |
Feb 17, 2024 | ¥7.02 | ¥7.02 | ¥7.02 | ¥7.02 | 0 |
Feb 09, 2024 | ¥7.02 | ¥7.02 | ¥7.02 | ¥7.02 | 0 |
Feb 08, 2024 | ¥6.21 | ¥7.05 | ¥6.08 | ¥7.02 | 12 943 287 |
Feb 07, 2024 | ¥6.96 | ¥6.97 | ¥6.13 | ¥6.27 | 15 189 387 |
Feb 06, 2024 | ¥6.80 | ¥7.25 | ¥6.20 | ¥6.93 | 13 919 450 |
Feb 05, 2024 | ¥8.09 | ¥8.10 | ¥6.78 | ¥6.86 | 10 940 100 |
Feb 02, 2024 | ¥8.64 | ¥8.91 | ¥7.80 | ¥8.12 | 6 906 950 |
Feb 01, 2024 | ¥8.67 | ¥8.84 | ¥8.30 | ¥8.59 | 6 069 850 |
Jan 31, 2024 | ¥9.49 | ¥9.49 | ¥8.74 | ¥8.76 | 5 905 700 |
Jan 30, 2024 | ¥9.62 | ¥9.75 | ¥9.41 | ¥9.41 | 4 347 800 |
Jan 29, 2024 | ¥10.16 | ¥10.23 | ¥9.72 | ¥9.74 | 5 104 350 |
Jan 26, 2024 | ¥10.22 | ¥10.47 | ¥10.13 | ¥10.19 | 5 831 040 |
Jan 25, 2024 | ¥9.65 | ¥10.24 | ¥9.56 | ¥10.21 | 7 981 100 |
Jan 24, 2024 | ¥9.61 | ¥9.77 | ¥9.28 | ¥9.72 | 7 328 950 |
Jan 23, 2024 | ¥9.57 | ¥9.75 | ¥9.45 | ¥9.61 | 6 479 350 |
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 300235.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300235.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 300235.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.