SZCE:300552
BEIJING WANJI TECHNOLOGY CO LTD Stock Price (Quote)
¥27.62
+0.690 (+2.56%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥21.30 | ¥31.52 | Friday, 24th May 2024 300552.SZ stock ended at ¥27.62. This is 2.56% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 10.71% from a day low at ¥25.58 to a day high of ¥28.32. |
90 days | ¥17.51 | ¥33.60 | |
52 weeks | ¥12.30 | ¥41.78 |
Date | Open | High | Low | Close | Volume |
Mar 08, 2024 | ¥20.63 | ¥20.98 | ¥20.07 | ¥20.46 | 21 747 174 |
Mar 07, 2024 | ¥20.68 | ¥22.90 | ¥19.91 | ¥21.63 | 32 118 400 |
Mar 06, 2024 | ¥19.20 | ¥20.20 | ¥18.80 | ¥19.82 | 12 941 380 |
Mar 05, 2024 | ¥19.52 | ¥19.80 | ¥19.04 | ¥19.24 | 8 920 297 |
Mar 04, 2024 | ¥20.01 | ¥20.04 | ¥19.05 | ¥19.64 | 11 609 840 |
Mar 01, 2024 | ¥19.49 | ¥20.36 | ¥19.18 | ¥20.01 | 13 371 600 |
Feb 29, 2024 | ¥17.80 | ¥19.35 | ¥17.51 | ¥19.35 | 14 278 680 |
Feb 28, 2024 | ¥20.60 | ¥21.36 | ¥18.21 | ¥18.35 | 23 751 258 |
Feb 27, 2024 | ¥19.72 | ¥21.30 | ¥19.38 | ¥21.00 | 21 287 880 |
Feb 26, 2024 | ¥19.60 | ¥20.20 | ¥18.75 | ¥19.67 | 18 681 580 |
Feb 23, 2024 | ¥18.29 | ¥19.80 | ¥17.87 | ¥19.66 | 17 964 480 |
Feb 22, 2024 | ¥16.89 | ¥18.21 | ¥16.89 | ¥18.14 | 14 826 872 |
Feb 21, 2024 | ¥16.80 | ¥18.08 | ¥16.29 | ¥17.25 | 17 907 118 |
Feb 20, 2024 | ¥17.00 | ¥18.45 | ¥16.40 | ¥17.13 | 18 144 114 |
Feb 19, 2024 | ¥14.81 | ¥16.18 | ¥14.69 | ¥15.85 | 13 871 066 |
Feb 17, 2024 | ¥14.66 | ¥14.66 | ¥14.66 | ¥14.66 | 0 |
Feb 09, 2024 | ¥14.66 | ¥14.66 | ¥14.66 | ¥14.66 | 0 |
Feb 08, 2024 | ¥13.66 | ¥14.78 | ¥12.30 | ¥14.66 | 16 724 240 |
Feb 07, 2024 | ¥14.98 | ¥15.42 | ¥13.40 | ¥13.64 | 14 025 540 |
Feb 06, 2024 | ¥14.28 | ¥15.63 | ¥13.45 | ¥14.91 | 10 102 983 |
Feb 05, 2024 | ¥17.46 | ¥17.64 | ¥14.90 | ¥15.02 | 9 173 528 |
Feb 02, 2024 | ¥18.89 | ¥19.13 | ¥17.07 | ¥17.65 | 6 212 640 |
Feb 01, 2024 | ¥18.73 | ¥19.18 | ¥18.30 | ¥18.53 | 5 476 565 |
Jan 31, 2024 | ¥20.05 | ¥20.59 | ¥18.89 | ¥18.92 | 4 509 500 |
Jan 30, 2024 | ¥20.84 | ¥21.23 | ¥20.21 | ¥20.25 | 3 220 600 |
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.