SZCE:300458
All Winner Technology Co Ltd Stock Price (Quote)
¥20.75
+0.780 (+3.91%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥18.19 | ¥21.23 | Friday, 31st May 2024 300458.SZ stock ended at ¥20.75. This is 3.91% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 7.71% from a day low at ¥19.71 to a day high of ¥21.23. |
90 days | ¥17.02 | ¥21.30 | |
52 weeks | ¥13.17 | ¥33.78 |
Historical All Winner Technology Co Ltd prices
Date | Open | High | Low | Close | Volume |
May 31, 2024 | ¥19.85 | ¥21.23 | ¥19.71 | ¥20.75 | 47 113 877 |
May 30, 2024 | ¥18.80 | ¥20.05 | ¥18.71 | ¥19.97 | 27 208 800 |
May 29, 2024 | ¥18.80 | ¥19.42 | ¥18.80 | ¥19.11 | 12 609 250 |
May 28, 2024 | ¥18.80 | ¥20.06 | ¥18.67 | ¥19.25 | 21 391 101 |
May 24, 2024 | ¥19.02 | ¥19.02 | ¥18.19 | ¥18.22 | 10 062 429 |
May 23, 2024 | ¥19.02 | ¥19.44 | ¥18.90 | ¥18.92 | 9 051 230 |
May 22, 2024 | ¥19.02 | ¥19.48 | ¥19.02 | ¥19.44 | 8 052 342 |
May 21, 2024 | ¥19.02 | ¥19.48 | ¥19.02 | ¥19.26 | 6 243 724 |
May 20, 2024 | ¥19.02 | ¥19.66 | ¥19.02 | ¥19.49 | 9 227 467 |
May 17, 2024 | ¥20.15 | ¥20.15 | ¥18.70 | ¥19.36 | 9 679 018 |
May 16, 2024 | ¥20.15 | ¥20.15 | ¥18.97 | ¥19.02 | 13 011 447 |
May 15, 2024 | ¥20.15 | ¥20.15 | ¥19.35 | ¥19.36 | 8 415 921 |
May 14, 2024 | ¥20.15 | ¥20.24 | ¥19.63 | ¥19.70 | 11 450 376 |
May 13, 2024 | ¥20.15 | ¥20.15 | ¥19.16 | ¥19.67 | 10 084 526 |
May 10, 2024 | ¥19.84 | ¥20.24 | ¥19.65 | ¥19.72 | 9 425 840 |
May 09, 2024 | ¥20.20 | ¥20.23 | ¥19.79 | ¥20.06 | 10 708 432 |
May 08, 2024 | ¥20.20 | ¥20.20 | ¥19.60 | ¥19.66 | 11 215 735 |
May 07, 2024 | ¥20.20 | ¥20.45 | ¥20.01 | ¥20.21 | 11 456 286 |
May 06, 2024 | ¥20.20 | ¥20.68 | ¥19.98 | ¥20.17 | 16 507 714 |
Apr 30, 2024 | ¥19.25 | ¥20.65 | ¥19.25 | ¥20.33 | 16 176 538 |
Apr 29, 2024 | ¥19.25 | ¥20.44 | ¥19.25 | ¥20.36 | 21 405 408 |
Apr 26, 2024 | ¥18.29 | ¥19.84 | ¥18.29 | ¥19.67 | 22 481 950 |
Apr 25, 2024 | ¥18.29 | ¥20.07 | ¥18.29 | ¥19.29 | 24 316 787 |
Apr 24, 2024 | ¥18.29 | ¥18.99 | ¥18.29 | ¥18.99 | 22 084 555 |
Apr 23, 2024 | ¥18.29 | ¥19.10 | ¥18.06 | ¥18.90 | 18 126 858 |
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 300458.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300458.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 300458.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.