SZCE:300552
BEIJING WANJI TECHNOLOGY CO LTD Stock Price (Quote)
¥26.93
-1.40 (-4.94%)
At Close: May 23, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥20.40 | ¥31.52 | Thursday, 23rd May 2024 300552.SZ stock ended at ¥26.93. This is 4.94% less than the trading day before Wednesday, 22nd May 2024. During the day the stock fluctuated 9.46% from a day low at ¥25.58 to a day high of ¥28.00. |
90 days | ¥17.51 | ¥33.60 | |
52 weeks | ¥12.30 | ¥41.78 |
Date | Open | High | Low | Close | Volume |
Jun 20, 2023 | ¥19.26 | ¥20.30 | ¥19.16 | ¥19.92 | 4 370 640 |
Jun 19, 2023 | ¥19.20 | ¥20.29 | ¥19.20 | ¥19.63 | 4 674 840 |
Jun 16, 2023 | ¥19.15 | ¥19.36 | ¥19.08 | ¥19.19 | 2 018 080 |
Jun 15, 2023 | ¥19.52 | ¥19.70 | ¥19.14 | ¥19.25 | 2 769 900 |
Jun 14, 2023 | ¥19.50 | ¥20.22 | ¥19.21 | ¥19.56 | 4 454 546 |
Jun 13, 2023 | ¥19.71 | ¥19.85 | ¥19.45 | ¥19.56 | 3 527 912 |
Jun 12, 2023 | ¥18.92 | ¥19.91 | ¥18.73 | ¥19.70 | 4 671 381 |
Jun 09, 2023 | ¥18.59 | ¥19.09 | ¥18.51 | ¥18.91 | 3 267 669 |
Jun 08, 2023 | ¥19.41 | ¥19.42 | ¥18.56 | ¥18.73 | 2 296 840 |
Jun 07, 2023 | ¥18.85 | ¥19.79 | ¥18.58 | ¥19.02 | 3 598 646 |
Jun 06, 2023 | ¥19.10 | ¥19.40 | ¥18.50 | ¥18.58 | 2 822 900 |
Jun 05, 2023 | ¥19.37 | ¥19.58 | ¥18.84 | ¥19.20 | 3 960 640 |
Jun 02, 2023 | ¥19.18 | ¥19.93 | ¥19.11 | ¥19.48 | 3 257 486 |
Jun 01, 2023 | ¥18.81 | ¥19.38 | ¥18.50 | ¥19.21 | 3 562 600 |
May 31, 2023 | ¥19.29 | ¥19.80 | ¥18.92 | ¥19.04 | 4 903 640 |
May 30, 2023 | ¥18.10 | ¥19.72 | ¥18.04 | ¥19.33 | 6 033 040 |
May 29, 2023 | ¥18.31 | ¥18.56 | ¥18.01 | ¥18.11 | 1 822 300 |
May 26, 2023 | ¥17.84 | ¥18.50 | ¥17.84 | ¥18.49 | 2 255 380 |
May 25, 2023 | ¥17.82 | ¥18.36 | ¥17.50 | ¥17.92 | 2 096 600 |
May 24, 2023 | ¥18.00 | ¥18.40 | ¥17.88 | ¥18.23 | 1 612 480 |
May 23, 2023 | ¥18.72 | ¥18.85 | ¥17.95 | ¥18.00 | 2 803 080 |
May 22, 2023 | ¥18.52 | ¥18.94 | ¥18.36 | ¥18.77 | 2 784 177 |
May 19, 2023 | ¥17.73 | ¥19.05 | ¥17.50 | ¥18.79 | 5 263 988 |
May 18, 2023 | ¥17.38 | ¥17.67 | ¥17.24 | ¥17.61 | 1 948 307 |
May 17, 2023 | ¥16.87 | ¥17.31 | ¥16.80 | ¥17.30 | 1 868 740 |
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 300552.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300552.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 300552.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.