SZCE:300549
Jouder Precision Industry Stock Price (Quote)
¥13.52
-0.0700 (-0.515%)
At Close: Jun 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥12.65 | ¥15.78 | Friday, 28th Jun 2024 300549.SZ stock ended at ¥13.52. This is 0.515% less than the trading day before Thursday, 27th Jun 2024. During the day the stock fluctuated 3.45% from a day low at ¥13.35 to a day high of ¥13.81. |
90 days | ¥12.08 | ¥17.46 | |
52 weeks | ¥9.48 | ¥27.46 |
Historical Jouder Precision Industry prices
Date | Open | High | Low | Close | Volume |
Jun 28, 2024 | ¥13.73 | ¥13.81 | ¥13.35 | ¥13.52 | 1 740 350 |
Jun 27, 2024 | ¥13.73 | ¥14.10 | ¥13.51 | ¥13.59 | 1 798 050 |
Jun 26, 2024 | ¥13.73 | ¥13.80 | ¥12.87 | ¥13.77 | 2 467 600 |
Jun 25, 2024 | ¥13.73 | ¥13.73 | ¥12.87 | ¥13.08 | 1 716 800 |
Jun 24, 2024 | ¥13.73 | ¥14.00 | ¥12.77 | ¥12.84 | 1 745 400 |
Jun 21, 2024 | ¥14.00 | ¥14.00 | ¥13.26 | ¥13.66 | 1 462 500 |
Jun 20, 2024 | ¥14.00 | ¥14.25 | ¥13.69 | ¥13.72 | 1 533 200 |
Jun 18, 2024 | ¥14.00 | ¥14.38 | ¥13.88 | ¥14.27 | 2 365 620 |
Jun 17, 2024 | ¥14.00 | ¥14.00 | ¥13.63 | ¥13.71 | 1 015 500 |
Jun 14, 2024 | ¥13.01 | ¥14.06 | ¥13.01 | ¥13.82 | 1 478 900 |
Jun 13, 2024 | ¥13.01 | ¥14.61 | ¥13.01 | ¥14.11 | 2 487 900 |
Jun 12, 2024 | ¥13.01 | ¥14.16 | ¥13.01 | ¥13.91 | 1 791 600 |
Jun 11, 2024 | ¥13.01 | ¥13.53 | ¥12.97 | ¥13.49 | 1 806 400 |
Jun 07, 2024 | ¥13.96 | ¥13.96 | ¥13.01 | ¥13.41 | 2 537 000 |
Jun 06, 2024 | ¥13.96 | ¥14.02 | ¥12.65 | ¥12.90 | 3 307 947 |
Jun 05, 2024 | ¥14.57 | ¥14.57 | ¥13.58 | ¥13.82 | 2 260 933 |
Jun 04, 2024 | ¥14.57 | ¥15.11 | ¥14.08 | ¥14.33 | 3 800 400 |
Jun 03, 2024 | ¥14.57 | ¥15.78 | ¥14.57 | ¥15.10 | 4 785 933 |
May 31, 2024 | ¥14.57 | ¥15.26 | ¥14.57 | ¥15.11 | 3 228 100 |
May 30, 2024 | ¥14.50 | ¥14.82 | ¥14.50 | ¥14.56 | 1 166 000 |
May 29, 2024 | ¥14.50 | ¥14.79 | ¥14.43 | ¥14.72 | 1 260 100 |
May 28, 2024 | ¥14.50 | ¥14.76 | ¥14.36 | ¥14.63 | 1 201 900 |
May 27, 2024 | ¥14.77 | ¥14.77 | ¥14.17 | ¥14.61 | 1 338 500 |
May 24, 2024 | ¥14.96 | ¥14.96 | ¥14.43 | ¥14.46 | 1 293 200 |
May 23, 2024 | ¥14.96 | ¥15.04 | ¥14.63 | ¥14.70 | 1 553 300 |
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 300549.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300549.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 300549.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.