SZCE:300389
Shenzhen Absen Optoelectronic Co.,Ltd. Stock Price (Quote)
¥12.26
+0.650 (+5.60%)
At Close: Jun 26, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥11.37 | ¥13.93 | Wednesday, 26th Jun 2024 300389.SZ stock ended at ¥12.26. This is 5.60% more than the trading day before Tuesday, 25th Jun 2024. During the day the stock fluctuated 9.15% from a day low at ¥11.37 to a day high of ¥12.41. |
90 days | ¥11.37 | ¥17.92 | |
52 weeks | ¥11.02 | ¥19.95 |
Historical Shenzhen Absen Optoelectronic Co.,Ltd. prices
Date | Open | High | Low | Close | Volume |
Jun 26, 2024 | ¥12.41 | ¥12.41 | ¥11.37 | ¥12.26 | 4 728 413 |
Jun 25, 2024 | ¥12.41 | ¥12.41 | ¥11.46 | ¥11.61 | 3 931 100 |
Jun 24, 2024 | ¥12.41 | ¥12.41 | ¥11.64 | ¥11.66 | 5 284 653 |
Jun 21, 2024 | ¥13.24 | ¥13.24 | ¥12.08 | ¥12.39 | 3 186 162 |
Jun 20, 2024 | ¥13.24 | ¥13.24 | ¥12.41 | ¥12.41 | 4 494 872 |
Jun 18, 2024 | ¥13.09 | ¥13.25 | ¥12.93 | ¥13.22 | 3 840 373 |
Jun 17, 2024 | ¥13.09 | ¥13.14 | ¥12.90 | ¥13.02 | 4 032 915 |
Jun 14, 2024 | ¥12.58 | ¥13.17 | ¥12.58 | ¥13.00 | 3 625 951 |
Jun 13, 2024 | ¥12.58 | ¥13.33 | ¥12.58 | ¥13.09 | 5 260 812 |
Jun 12, 2024 | ¥12.58 | ¥13.25 | ¥12.58 | ¥13.20 | 6 152 877 |
Jun 11, 2024 | ¥12.58 | ¥13.28 | ¥12.32 | ¥12.95 | 7 047 900 |
Jun 07, 2024 | ¥13.47 | ¥13.47 | ¥12.49 | ¥12.62 | 4 026 916 |
Jun 06, 2024 | ¥13.47 | ¥13.47 | ¥12.32 | ¥12.36 | 5 156 006 |
Jun 05, 2024 | ¥13.47 | ¥13.47 | ¥12.80 | ¥12.80 | 4 251 700 |
Jun 04, 2024 | ¥13.47 | ¥13.55 | ¥13.09 | ¥13.16 | 4 916 301 |
Jun 03, 2024 | ¥13.47 | ¥13.93 | ¥13.30 | ¥13.47 | 5 081 800 |
May 31, 2024 | ¥13.47 | ¥13.80 | ¥13.47 | ¥13.70 | 3 809 910 |
May 30, 2024 | ¥13.70 | ¥13.70 | ¥13.30 | ¥13.43 | 2 831 750 |
May 29, 2024 | ¥13.70 | ¥13.70 | ¥13.20 | ¥13.58 | 3 718 200 |
May 28, 2024 | ¥13.70 | ¥13.73 | ¥13.30 | ¥13.42 | 3 349 860 |
May 27, 2024 | ¥13.70 | ¥13.70 | ¥13.08 | ¥13.55 | 3 697 100 |
May 24, 2024 | ¥13.59 | ¥13.77 | ¥13.33 | ¥13.37 | 3 319 580 |
May 23, 2024 | ¥13.59 | ¥14.11 | ¥13.59 | ¥13.70 | 4 155 749 |
May 22, 2024 | ¥13.59 | ¥14.05 | ¥13.59 | ¥13.96 | 4 971 500 |
May 21, 2024 | ¥13.59 | ¥14.30 | ¥13.59 | ¥14.21 | 5 701 603 |
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 300389.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300389.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 300389.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.