SZCE:300399
Beijing Tianli Mobile Servic Intgrtn Inc Stock Price (Quote)
¥9.26
+0.560 (+6.44%)
At Close: Jun 25, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥7.62 | ¥10.43 | Tuesday, 25th Jun 2024 300399.SZ stock ended at ¥9.26. This is 6.44% more than the trading day before Monday, 24th Jun 2024. During the day the stock fluctuated 23.72% from a day low at ¥8.43 to a day high of ¥10.43. |
90 days | ¥7.62 | ¥11.19 | |
52 weeks | ¥6.82 | ¥18.38 |
Historical Beijing Tianli Mobile Servic Intgrtn Inc prices
Date | Open | High | Low | Close | Volume |
Jun 25, 2024 | ¥8.43 | ¥10.43 | ¥8.43 | ¥9.26 | 17 473 030 |
Jun 24, 2024 | ¥8.43 | ¥9.00 | ¥7.98 | ¥8.70 | 8 854 081 |
Jun 21, 2024 | ¥8.43 | ¥8.61 | ¥8.21 | ¥8.45 | 2 589 900 |
Jun 20, 2024 | ¥8.43 | ¥8.81 | ¥8.43 | ¥8.47 | 2 094 500 |
Jun 18, 2024 | ¥8.43 | ¥8.66 | ¥8.28 | ¥8.65 | 2 676 630 |
Jun 17, 2024 | ¥8.43 | ¥8.51 | ¥8.31 | ¥8.34 | 2 454 470 |
Jun 14, 2024 | ¥7.96 | ¥8.58 | ¥7.96 | ¥8.53 | 2 597 200 |
Jun 13, 2024 | ¥7.96 | ¥8.54 | ¥7.96 | ¥8.45 | 3 105 430 |
Jun 12, 2024 | ¥7.96 | ¥8.41 | ¥7.96 | ¥8.40 | 2 232 961 |
Jun 11, 2024 | ¥7.96 | ¥8.30 | ¥7.84 | ¥8.26 | 3 084 290 |
Jun 07, 2024 | ¥8.98 | ¥8.98 | ¥7.90 | ¥8.12 | 3 501 100 |
Jun 06, 2024 | ¥8.98 | ¥8.98 | ¥7.62 | ¥7.78 | 4 543 760 |
Jun 05, 2024 | ¥8.98 | ¥8.98 | ¥8.22 | ¥8.30 | 2 287 800 |
Jun 04, 2024 | ¥8.98 | ¥8.98 | ¥8.34 | ¥8.49 | 3 508 250 |
Jun 03, 2024 | ¥8.98 | ¥9.22 | ¥8.65 | ¥8.83 | 3 657 049 |
May 31, 2024 | ¥8.98 | ¥9.31 | ¥8.90 | ¥9.18 | 3 190 000 |
May 30, 2024 | ¥9.28 | ¥9.28 | ¥8.80 | ¥8.93 | 1 993 100 |
May 29, 2024 | ¥9.28 | ¥9.28 | ¥8.94 | ¥8.99 | 1 938 260 |
May 28, 2024 | ¥9.28 | ¥9.28 | ¥8.99 | ¥9.08 | 1 494 400 |
May 24, 2024 | ¥9.60 | ¥9.60 | ¥9.06 | ¥9.07 | 2 240 839 |
May 23, 2024 | ¥9.60 | ¥9.60 | ¥9.25 | ¥9.28 | 2 189 388 |
May 22, 2024 | ¥9.60 | ¥9.60 | ¥9.33 | ¥9.58 | 2 389 128 |
May 21, 2024 | ¥9.60 | ¥9.63 | ¥9.37 | ¥9.38 | 2 577 668 |
May 20, 2024 | ¥9.60 | ¥9.75 | ¥9.53 | ¥9.62 | 2 465 930 |
May 17, 2024 | ¥9.81 | ¥9.81 | ¥9.34 | ¥9.66 | 2 942 490 |
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 300399.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300399.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 300399.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.