SZCE:300443
Jinlei Technology Co Ltd Stock Price (Quote)
¥18.69
-0.140 (-0.743%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥18.51 | ¥19.83 | Friday, 31st May 2024 300443.SZ stock ended at ¥18.69. This is 0.743% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 1.29% from a day low at ¥18.64 to a day high of ¥18.88. |
90 days | ¥16.97 | ¥24.50 | |
52 weeks | ¥15.01 | ¥41.98 |
Historical Jinlei Technology Co Ltd prices
Date | Open | High | Low | Close | Volume |
May 23, 2023 | ¥43.85 | ¥44.09 | ¥42.90 | ¥42.93 | 3 388 115 |
May 22, 2023 | ¥42.33 | ¥44.88 | ¥42.33 | ¥43.78 | 5 465 325 |
May 19, 2023 | ¥42.90 | ¥43.88 | ¥42.44 | ¥42.97 | 2 936 615 |
May 18, 2023 | ¥43.00 | ¥44.14 | ¥42.56 | ¥42.97 | 3 133 968 |
May 17, 2023 | ¥43.01 | ¥43.76 | ¥42.17 | ¥43.13 | 3 828 909 |
May 16, 2023 | ¥41.95 | ¥44.14 | ¥41.88 | ¥42.79 | 5 851 820 |
May 15, 2023 | ¥40.42 | ¥42.21 | ¥40.39 | ¥41.94 | 4 488 231 |
May 12, 2023 | ¥40.09 | ¥41.23 | ¥39.93 | ¥40.44 | 3 425 792 |
May 11, 2023 | ¥39.97 | ¥40.89 | ¥39.65 | ¥40.40 | 3 355 992 |
May 10, 2023 | ¥37.38 | ¥40.38 | ¥36.90 | ¥39.87 | 6 874 125 |
May 09, 2023 | ¥38.10 | ¥38.42 | ¥37.62 | ¥37.65 | 2 816 022 |
May 08, 2023 | ¥37.92 | ¥39.66 | ¥37.60 | ¥38.40 | 4 052 200 |
May 05, 2023 | ¥39.89 | ¥39.95 | ¥37.66 | ¥37.86 | 6 002 955 |
May 04, 2023 | ¥39.60 | ¥41.18 | ¥39.31 | ¥40.00 | 3 683 046 |
Apr 28, 2023 | ¥40.41 | ¥40.60 | ¥39.32 | ¥39.83 | 3 342 689 |
Apr 27, 2023 | ¥40.81 | ¥41.35 | ¥39.96 | ¥40.25 | 4 199 961 |
Apr 26, 2023 | ¥39.00 | ¥41.82 | ¥38.80 | ¥40.96 | 6 936 976 |
Apr 25, 2023 | ¥39.40 | ¥40.40 | ¥37.90 | ¥39.15 | 3 896 132 |
Apr 24, 2023 | ¥39.30 | ¥39.98 | ¥39.11 | ¥39.60 | 2 877 535 |
Apr 21, 2023 | ¥39.91 | ¥40.45 | ¥39.18 | ¥39.95 | 3 295 300 |
Apr 20, 2023 | ¥41.00 | ¥41.00 | ¥39.85 | ¥39.90 | 4 170 525 |
Apr 19, 2023 | ¥42.80 | ¥42.84 | ¥40.88 | ¥41.12 | 5 073 602 |
Apr 18, 2023 | ¥41.88 | ¥42.95 | ¥41.41 | ¥42.46 | 4 569 619 |
Apr 17, 2023 | ¥40.90 | ¥43.17 | ¥40.80 | ¥42.07 | 6 207 420 |
Apr 14, 2023 | ¥41.70 | ¥41.87 | ¥40.51 | ¥40.72 | 5 032 534 |
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 300443.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300443.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 300443.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.