SZCE:300280
Jiangsu Zitian Media Technology Co., Ltd Stock Price (Quote)
¥15.24
+0.0100 (+0.0657%)
At Close: Jun 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥11.74 | ¥19.96 | Friday, 28th Jun 2024 300280.SZ stock ended at ¥15.24. This is 0.0657% more than the trading day before Thursday, 27th Jun 2024. During the day the stock fluctuated 25.37% from a day low at ¥13.48 to a day high of ¥16.90. |
90 days | ¥11.74 | ¥45.58 | |
52 weeks | ¥11.74 | ¥58.00 |
Historical Jiangsu Zitian Media Technology Co., Ltd prices
Date | Open | High | Low | Close | Volume |
Jun 28, 2024 | ¥13.48 | ¥16.90 | ¥13.48 | ¥15.24 | 51 597 502 |
Jun 27, 2024 | ¥13.48 | ¥15.79 | ¥13.12 | ¥15.23 | 43 916 499 |
Jun 26, 2024 | ¥13.48 | ¥13.48 | ¥11.74 | ¥13.16 | 19 355 200 |
Jun 25, 2024 | ¥13.48 | ¥13.48 | ¥11.97 | ¥12.07 | 9 258 000 |
Jun 24, 2024 | ¥13.48 | ¥13.48 | ¥12.16 | ¥12.36 | 10 707 240 |
Jun 21, 2024 | ¥14.83 | ¥14.83 | ¥12.90 | ¥13.02 | 8 353 900 |
Jun 20, 2024 | ¥14.83 | ¥14.83 | ¥13.36 | ¥13.39 | 10 574 350 |
Jun 18, 2024 | ¥14.83 | ¥14.83 | ¥14.29 | ¥14.60 | 9 707 000 |
Jun 17, 2024 | ¥14.83 | ¥14.83 | ¥14.21 | ¥14.35 | 7 736 300 |
Jun 14, 2024 | ¥13.35 | ¥14.91 | ¥13.35 | ¥14.56 | 8 991 900 |
Jun 13, 2024 | ¥13.35 | ¥15.17 | ¥13.35 | ¥14.70 | 14 500 400 |
Jun 12, 2024 | ¥13.35 | ¥14.81 | ¥13.35 | ¥14.68 | 14 484 000 |
Jun 11, 2024 | ¥13.35 | ¥14.33 | ¥13.02 | ¥14.24 | 15 657 757 |
Jun 07, 2024 | ¥15.50 | ¥15.50 | ¥13.26 | ¥13.66 | 13 612 380 |
Jun 06, 2024 | ¥15.50 | ¥15.50 | ¥12.98 | ¥13.21 | 17 328 378 |
Jun 05, 2024 | ¥15.50 | ¥15.50 | ¥14.03 | ¥14.07 | 13 689 851 |
Jun 04, 2024 | ¥15.50 | ¥15.50 | ¥14.48 | ¥14.61 | 22 690 656 |
Jun 03, 2024 | ¥15.50 | ¥16.49 | ¥14.67 | ¥15.58 | 31 883 800 |
May 31, 2024 | ¥15.50 | ¥15.60 | ¥14.70 | ¥14.80 | 23 067 116 |
May 30, 2024 | ¥19.96 | ¥19.96 | ¥15.56 | ¥15.60 | 22 338 010 |
May 29, 2024 | ¥19.96 | ¥19.96 | ¥15.82 | ¥16.13 | 32 358 084 |
May 28, 2024 | ¥19.96 | ¥19.96 | ¥18.27 | ¥18.40 | 10 531 000 |
May 27, 2024 | ¥19.96 | ¥19.96 | ¥18.40 | ¥18.85 | 13 086 501 |
May 24, 2024 | ¥20.02 | ¥20.05 | ¥19.12 | ¥19.19 | 12 215 700 |
May 23, 2024 | ¥20.02 | ¥20.48 | ¥19.77 | ¥19.86 | 10 830 501 |
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 300280.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300280.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 300280.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.