SZCE:300443
Jinlei Technology Co Ltd Stock Price (Quote)
¥18.89
+0.210 (+1.12%)
At Close: May 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥17.40 | ¥19.83 | Tuesday, 28th May 2024 300443.SZ stock ended at ¥18.89. This is 1.12% more than the trading day before Friday, 24th May 2024. During the day the stock fluctuated 4.57% from a day low at ¥18.60 to a day high of ¥19.45. |
90 days | ¥16.97 | ¥24.50 | |
52 weeks | ¥15.01 | ¥42.66 |
Historical Jinlei Technology Co Ltd prices
Date | Open | High | Low | Close | Volume |
Sep 04, 2023 | ¥28.41 | ¥28.75 | ¥28.01 | ¥28.61 | 3 205 197 |
Sep 01, 2023 | ¥28.25 | ¥28.56 | ¥27.98 | ¥28.24 | 3 040 044 |
Aug 31, 2023 | ¥28.58 | ¥28.75 | ¥28.14 | ¥28.24 | 2 925 862 |
Aug 30, 2023 | ¥28.90 | ¥29.23 | ¥28.43 | ¥28.77 | 4 715 709 |
Aug 29, 2023 | ¥27.45 | ¥29.05 | ¥27.35 | ¥28.98 | 7 265 483 |
Aug 28, 2023 | ¥29.04 | ¥29.30 | ¥27.20 | ¥27.26 | 6 166 626 |
Aug 25, 2023 | ¥28.02 | ¥28.50 | ¥27.38 | ¥27.76 | 4 437 919 |
Aug 24, 2023 | ¥27.94 | ¥28.70 | ¥27.63 | ¥28.23 | 3 046 856 |
Aug 23, 2023 | ¥28.50 | ¥28.50 | ¥27.83 | ¥27.84 | 2 258 800 |
Aug 22, 2023 | ¥28.91 | ¥29.39 | ¥27.88 | ¥28.51 | 3 839 083 |
Aug 21, 2023 | ¥28.70 | ¥29.26 | ¥28.45 | ¥28.90 | 3 823 244 |
Aug 18, 2023 | ¥29.00 | ¥29.35 | ¥28.74 | ¥28.74 | 2 986 409 |
Aug 17, 2023 | ¥29.18 | ¥29.30 | ¥28.74 | ¥29.09 | 4 362 578 |
Aug 16, 2023 | ¥30.00 | ¥30.20 | ¥29.00 | ¥29.07 | 4 111 400 |
Aug 15, 2023 | ¥30.76 | ¥31.02 | ¥29.72 | ¥30.10 | 3 559 100 |
Aug 14, 2023 | ¥30.81 | ¥30.96 | ¥30.30 | ¥30.76 | 2 983 058 |
Aug 11, 2023 | ¥31.99 | ¥31.99 | ¥31.06 | ¥31.14 | 2 774 419 |
Aug 10, 2023 | ¥31.61 | ¥32.19 | ¥31.60 | ¥31.96 | 2 367 853 |
Aug 09, 2023 | ¥31.86 | ¥32.00 | ¥31.53 | ¥31.74 | 2 155 012 |
Aug 08, 2023 | ¥32.40 | ¥32.72 | ¥31.86 | ¥32.07 | 3 348 583 |
Aug 07, 2023 | ¥33.33 | ¥33.44 | ¥32.35 | ¥32.56 | 4 020 068 |
Aug 04, 2023 | ¥33.80 | ¥33.98 | ¥33.06 | ¥33.19 | 3 732 130 |
Aug 03, 2023 | ¥33.69 | ¥34.10 | ¥33.57 | ¥33.72 | 2 602 579 |
Aug 02, 2023 | ¥33.83 | ¥34.42 | ¥33.65 | ¥33.79 | 2 922 086 |
Aug 01, 2023 | ¥34.78 | ¥34.89 | ¥33.87 | ¥34.15 | 3 755 614 |
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.