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 |
Jan 29, 2024 | ¥21.92 | ¥22.17 | ¥21.00 | ¥21.06 | 4 374 800 |
Jan 26, 2024 | ¥22.20 | ¥22.49 | ¥21.81 | ¥21.91 | 5 311 825 |
Jan 25, 2024 | ¥21.87 | ¥22.68 | ¥21.53 | ¥22.60 | 4 851 004 |
Jan 24, 2024 | ¥21.82 | ¥22.17 | ¥21.00 | ¥21.83 | 4 948 000 |
Jan 23, 2024 | ¥21.98 | ¥22.30 | ¥21.60 | ¥21.82 | 4 814 500 |
Jan 22, 2024 | ¥23.18 | ¥23.46 | ¥21.88 | ¥22.08 | 5 382 580 |
Jan 19, 2024 | ¥23.70 | ¥23.95 | ¥23.25 | ¥23.33 | 4 339 000 |
Jan 18, 2024 | ¥23.90 | ¥24.10 | ¥23.12 | ¥23.75 | 6 526 484 |
Jan 17, 2024 | ¥24.45 | ¥24.63 | ¥23.50 | ¥23.53 | 3 823 800 |
Jan 16, 2024 | ¥24.45 | ¥24.62 | ¥23.70 | ¥24.15 | 5 373 400 |
Jan 15, 2024 | ¥24.54 | ¥24.90 | ¥24.36 | ¥24.45 | 4 695 843 |
Jan 12, 2024 | ¥25.08 | ¥25.37 | ¥24.69 | ¥24.79 | 7 497 000 |
Jan 11, 2024 | ¥22.97 | ¥25.44 | ¥22.96 | ¥24.96 | 13 151 760 |
Jan 10, 2024 | ¥26.70 | ¥26.95 | ¥25.86 | ¥25.89 | 7 306 100 |
Jan 09, 2024 | ¥26.89 | ¥27.68 | ¥26.66 | ¥26.95 | 6 780 620 |
Jan 08, 2024 | ¥27.07 | ¥28.00 | ¥26.78 | ¥26.95 | 8 337 000 |
Jan 05, 2024 | ¥28.24 | ¥28.27 | ¥27.06 | ¥27.22 | 6 166 700 |
Jan 04, 2024 | ¥28.05 | ¥28.17 | ¥27.50 | ¥27.69 | 4 981 000 |
Jan 03, 2024 | ¥28.78 | ¥28.79 | ¥27.50 | ¥27.95 | 9 308 480 |
Jan 02, 2024 | ¥29.55 | ¥30.10 | ¥28.82 | ¥28.84 | 8 519 868 |
Dec 29, 2023 | ¥28.81 | ¥29.80 | ¥28.59 | ¥29.60 | 10 365 408 |
Dec 28, 2023 | ¥28.70 | ¥29.10 | ¥28.12 | ¥28.78 | 9 702 600 |
Dec 27, 2023 | ¥28.55 | ¥29.36 | ¥28.55 | ¥28.76 | 8 297 710 |
Dec 26, 2023 | ¥29.71 | ¥29.84 | ¥28.82 | ¥28.89 | 8 921 000 |
Dec 25, 2023 | ¥29.32 | ¥30.00 | ¥28.90 | ¥29.93 | 9 194 490 |
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.