SZCE:300407
Tianjin Keyvia Electric Co.,Ltd Stock Price (Quote)
¥7.60
+0.300 (+4.11%)
At Close: Jun 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥6.91 | ¥8.24 | Friday, 28th Jun 2024 300407.SZ stock ended at ¥7.60. This is 4.11% more than the trading day before Thursday, 27th Jun 2024. During the day the stock fluctuated 7.32% from a day low at ¥7.24 to a day high of ¥7.77. |
90 days | ¥6.13 | ¥9.81 | |
52 weeks | ¥4.69 | ¥9.82 |
Historical Tianjin Keyvia Electric Co.,Ltd prices
Date | Open | High | Low | Close | Volume |
Jun 28, 2024 | ¥7.38 | ¥7.77 | ¥7.24 | ¥7.60 | 6 668 685 |
Jun 27, 2024 | ¥7.38 | ¥7.46 | ¥7.25 | ¥7.30 | 2 984 250 |
Jun 26, 2024 | ¥7.38 | ¥7.38 | ¥7.03 | ¥7.35 | 3 028 250 |
Jun 25, 2024 | ¥7.38 | ¥7.38 | ¥7.06 | ¥7.14 | 3 757 001 |
Jun 24, 2024 | ¥7.38 | ¥7.42 | ¥7.00 | ¥7.05 | 5 062 204 |
Jun 21, 2024 | ¥7.38 | ¥7.50 | ¥7.32 | ¥7.42 | 3 046 100 |
Jun 20, 2024 | ¥7.38 | ¥7.66 | ¥7.38 | ¥7.42 | 4 861 325 |
Jun 18, 2024 | ¥7.38 | ¥7.71 | ¥7.38 | ¥7.71 | 5 647 614 |
Jun 17, 2024 | ¥7.38 | ¥7.82 | ¥7.38 | ¥7.56 | 7 747 158 |
Jun 14, 2024 | ¥7.31 | ¥7.81 | ¥7.29 | ¥7.66 | 9 914 814 |
Jun 13, 2024 | ¥7.31 | ¥7.41 | ¥7.29 | ¥7.38 | 3 620 456 |
Jun 12, 2024 | ¥7.05 | ¥7.36 | ¥7.05 | ¥7.35 | 3 889 056 |
Jun 11, 2024 | ¥7.05 | ¥7.19 | ¥6.98 | ¥7.19 | 3 790 800 |
Jun 07, 2024 | ¥7.72 | ¥7.72 | ¥7.05 | ¥7.20 | 5 035 700 |
Jun 06, 2024 | ¥7.72 | ¥7.72 | ¥6.91 | ¥6.97 | 6 805 477 |
Jun 05, 2024 | ¥7.72 | ¥7.72 | ¥7.25 | ¥7.27 | 5 781 425 |
Jun 04, 2024 | ¥7.72 | ¥7.72 | ¥7.36 | ¥7.61 | 5 833 500 |
Jun 03, 2024 | ¥7.72 | ¥7.84 | ¥7.51 | ¥7.63 | 6 651 025 |
May 31, 2024 | ¥7.72 | ¥7.86 | ¥7.63 | ¥7.81 | 6 560 465 |
May 30, 2024 | ¥7.92 | ¥8.00 | ¥7.71 | ¥7.78 | 6 693 431 |
May 29, 2024 | ¥7.92 | ¥8.24 | ¥7.92 | ¥8.02 | 8 462 281 |
May 28, 2024 | ¥7.92 | ¥8.28 | ¥7.92 | ¥8.21 | 9 704 806 |
May 27, 2024 | ¥7.92 | ¥8.08 | ¥7.82 | ¥8.03 | 6 663 859 |
May 24, 2024 | ¥8.10 | ¥8.10 | ¥7.82 | ¥7.92 | 7 345 465 |
May 23, 2024 | ¥8.10 | ¥8.26 | ¥7.93 | ¥7.96 | 11 096 355 |
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 300407.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300407.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 300407.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.