SZCE:300531
Delisted
Urovo Technology Co Ltd Stock Price (Quote)
¥13.76
+0 (+0%)
At Close: Apr 19, 2023
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥13.76 | ¥13.76 | Wednesday, 19th Apr 2023 300531.SZ stock ended at ¥13.76. During the day the stock fluctuated 0% from a day low at ¥13.76 to a day high of ¥13.76. |
90 days | ¥13.45 | ¥13.91 | |
52 weeks | ¥11.07 | ¥15.69 |
Date | Open | High | Low | Close | Volume |
Jun 20, 2022 | ¥14.00 | ¥14.11 | ¥13.80 | ¥13.89 | 6 800 516 |
Jun 17, 2022 | ¥14.01 | ¥14.13 | ¥13.73 | ¥14.08 | 5 041 362 |
Jun 16, 2022 | ¥14.33 | ¥14.35 | ¥14.04 | ¥14.06 | 10 396 650 |
Jun 15, 2022 | ¥13.75 | ¥14.28 | ¥13.73 | ¥14.25 | 9 383 700 |
Jun 14, 2022 | ¥13.99 | ¥13.99 | ¥13.29 | ¥13.75 | 5 347 200 |
Jun 13, 2022 | ¥13.65 | ¥14.06 | ¥13.54 | ¥14.02 | 5 288 300 |
Jun 10, 2022 | ¥13.35 | ¥13.75 | ¥13.35 | ¥13.69 | 3 830 776 |
Jun 09, 2022 | ¥14.07 | ¥14.09 | ¥13.50 | ¥13.50 | 8 844 200 |
Jun 08, 2022 | ¥14.11 | ¥14.32 | ¥13.69 | ¥14.14 | 9 872 050 |
Jun 07, 2022 | ¥14.48 | ¥14.52 | ¥13.97 | ¥14.19 | 9 468 690 |
Jun 06, 2022 | ¥14.06 | ¥14.59 | ¥14.00 | ¥14.40 | 9 822 200 |
Jun 02, 2022 | ¥13.94 | ¥14.04 | ¥13.70 | ¥14.02 | 6 464 596 |
Jun 01, 2022 | ¥14.09 | ¥14.23 | ¥13.76 | ¥13.97 | 7 611 900 |
May 31, 2022 | ¥14.38 | ¥14.64 | ¥13.96 | ¥14.20 | 13 394 300 |
May 30, 2022 | ¥14.05 | ¥14.60 | ¥13.98 | ¥14.26 | 20 331 720 |
May 27, 2022 | ¥13.88 | ¥14.05 | ¥13.66 | ¥13.88 | 10 047 148 |
May 26, 2022 | ¥13.50 | ¥13.93 | ¥13.08 | ¥13.89 | 10 374 032 |
May 25, 2022 | ¥13.08 | ¥13.08 | ¥13.08 | ¥13.08 | 0 |
May 24, 2022 | ¥14.31 | ¥14.31 | ¥13.07 | ¥13.08 | 11 466 448 |
May 23, 2022 | ¥13.84 | ¥13.84 | ¥13.84 | ¥13.84 | 0 |
May 20, 2022 | ¥13.90 | ¥13.93 | ¥13.70 | ¥13.84 | 6 821 300 |
May 19, 2022 | ¥13.68 | ¥13.87 | ¥13.59 | ¥13.81 | 5 181 686 |
May 18, 2022 | ¥14.15 | ¥14.38 | ¥13.90 | ¥13.94 | 6 736 900 |
May 17, 2022 | ¥13.85 | ¥13.99 | ¥13.51 | ¥13.83 | 5 673 586 |
May 16, 2022 | ¥14.05 | ¥14.15 | ¥13.64 | ¥13.74 | 12 781 990 |
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 300531.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300531.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 300531.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.