SZCE:300509
Jiangsu Newamstar Packaging Machinery Stock Price (Quote)
¥4.69
-0.0100 (-0.213%)
At Close: Jun 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥4.15 | ¥5.30 | Thursday, 27th Jun 2024 300509.SZ stock ended at ¥4.69. This is 0.213% less than the trading day before Wednesday, 26th Jun 2024. During the day the stock fluctuated 5.42% from a day low at ¥4.61 to a day high of ¥4.86. |
90 days | ¥4.15 | ¥5.70 | |
52 weeks | ¥3.28 | ¥7.44 |
Historical Jiangsu Newamstar Packaging Machinery Co.,Ltd prices
Date | Open | High | Low | Close | Volume |
Jun 27, 2024 | ¥4.61 | ¥4.86 | ¥4.61 | ¥4.69 | 5 972 290 |
Jun 26, 2024 | ¥4.61 | ¥4.75 | ¥4.37 | ¥4.70 | 5 681 960 |
Jun 25, 2024 | ¥4.61 | ¥4.61 | ¥4.37 | ¥4.45 | 4 160 622 |
Jun 24, 2024 | ¥4.61 | ¥4.61 | ¥4.34 | ¥4.36 | 4 325 224 |
Jun 21, 2024 | ¥4.64 | ¥4.68 | ¥4.50 | ¥4.60 | 2 964 500 |
Jun 20, 2024 | ¥4.64 | ¥4.77 | ¥4.61 | ¥4.61 | 3 654 851 |
Jun 18, 2024 | ¥4.64 | ¥4.75 | ¥4.53 | ¥4.73 | 5 243 773 |
Jun 17, 2024 | ¥4.64 | ¥4.66 | ¥4.53 | ¥4.55 | 4 705 770 |
Jun 14, 2024 | ¥4.40 | ¥4.68 | ¥4.40 | ¥4.62 | 2 937 900 |
Jun 13, 2024 | ¥4.40 | ¥4.72 | ¥4.40 | ¥4.66 | 3 693 570 |
Jun 12, 2024 | ¥4.40 | ¥4.73 | ¥4.40 | ¥4.70 | 3 733 800 |
Jun 11, 2024 | ¥4.40 | ¥4.62 | ¥4.19 | ¥4.57 | 5 562 375 |
Jun 07, 2024 | ¥5.13 | ¥5.13 | ¥4.38 | ¥4.58 | 7 740 094 |
Jun 06, 2024 | ¥5.13 | ¥5.13 | ¥4.15 | ¥4.26 | 9 743 031 |
Jun 05, 2024 | ¥5.13 | ¥5.13 | ¥4.64 | ¥4.65 | 6 118 695 |
Jun 04, 2024 | ¥5.13 | ¥5.13 | ¥4.79 | ¥4.88 | 5 399 350 |
Jun 03, 2024 | ¥5.13 | ¥5.27 | ¥4.96 | ¥5.03 | 4 877 879 |
May 31, 2024 | ¥5.13 | ¥5.24 | ¥5.13 | ¥5.21 | 2 954 063 |
May 30, 2024 | ¥5.13 | ¥5.20 | ¥5.10 | ¥5.12 | 2 666 112 |
May 29, 2024 | ¥5.27 | ¥5.28 | ¥5.02 | ¥5.20 | 3 555 800 |
May 28, 2024 | ¥5.27 | ¥5.30 | ¥5.12 | ¥5.14 | 3 541 823 |
May 27, 2024 | ¥5.27 | ¥5.30 | ¥5.14 | ¥5.26 | 3 225 594 |
May 24, 2024 | ¥5.27 | ¥5.33 | ¥5.21 | ¥5.26 | 3 173 330 |
May 23, 2024 | ¥5.40 | ¥5.41 | ¥5.25 | ¥5.27 | 2 488 900 |
May 22, 2024 | ¥5.40 | ¥5.43 | ¥5.28 | ¥5.40 | 2 365 798 |
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 300509.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300509.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 300509.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.