SZCE:300599
Guangdong Xiongsu Technology Group CoLtd Stock Price (Quote)
¥6.34
+0.0300 (+0.475%)
At Close: May 20, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥5.26 | ¥6.40 | Monday, 20th May 2024 300599.SZ stock ended at ¥6.34. This is 0.475% more than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 1.91% from a day low at ¥6.28 to a day high of ¥6.40. |
90 days | ¥5.06 | ¥6.61 | |
52 weeks | ¥4.26 | ¥8.90 |
Date | Open | High | Low | Close | Volume |
May 20, 2024 | ¥6.34 | ¥6.40 | ¥6.28 | ¥6.34 | 3 360 600 |
May 17, 2024 | ¥6.25 | ¥6.34 | ¥6.16 | ¥6.31 | 2 896 600 |
May 16, 2024 | ¥6.25 | ¥6.36 | ¥6.12 | ¥6.36 | 2 927 100 |
May 15, 2024 | ¥6.25 | ¥6.25 | ¥6.05 | ¥6.12 | 2 077 100 |
May 14, 2024 | ¥6.25 | ¥6.25 | ¥6.03 | ¥6.09 | 2 498 700 |
May 13, 2024 | ¥6.25 | ¥6.25 | ¥5.89 | ¥6.06 | 3 000 600 |
May 10, 2024 | ¥6.09 | ¥6.32 | ¥6.09 | ¥6.15 | 2 149 400 |
May 09, 2024 | ¥5.85 | ¥6.38 | ¥5.85 | ¥6.27 | 4 059 700 |
May 08, 2024 | ¥5.85 | ¥6.21 | ¥5.85 | ¥6.13 | 2 903 700 |
May 07, 2024 | ¥5.85 | ¥6.28 | ¥5.85 | ¥6.22 | 3 815 700 |
May 06, 2024 | ¥5.85 | ¥6.08 | ¥5.85 | ¥6.08 | 4 349 200 |
Apr 30, 2024 | ¥5.60 | ¥5.94 | ¥5.60 | ¥5.86 | 4 049 000 |
Apr 29, 2024 | ¥5.60 | ¥5.91 | ¥5.56 | ¥5.88 | 4 481 800 |
Apr 26, 2024 | ¥5.55 | ¥5.75 | ¥5.46 | ¥5.70 | 5 181 496 |
Apr 25, 2024 | ¥5.55 | ¥5.75 | ¥5.48 | ¥5.61 | 6 698 400 |
Apr 24, 2024 | ¥5.55 | ¥5.92 | ¥5.28 | ¥5.63 | 9 624 351 |
Apr 23, 2024 | ¥5.55 | ¥6.30 | ¥5.55 | ¥5.71 | 8 851 300 |
Apr 22, 2024 | ¥5.55 | ¥5.80 | ¥5.26 | ¥5.42 | 4 792 600 |
Apr 19, 2024 | ¥6.42 | ¥6.42 | ¥5.44 | ¥5.53 | 3 119 400 |
Apr 18, 2024 | ¥6.42 | ¥6.42 | ¥5.43 | ¥5.57 | 2 988 200 |
Apr 17, 2024 | ¥6.42 | ¥6.42 | ¥5.09 | ¥5.60 | 4 533 200 |
Apr 16, 2024 | ¥6.42 | ¥6.42 | ¥5.06 | ¥5.06 | 5 868 900 |
Apr 15, 2024 | ¥6.42 | ¥6.42 | ¥5.54 | ¥5.71 | 6 046 200 |
Apr 12, 2024 | ¥6.58 | ¥6.58 | ¥6.24 | ¥6.26 | 2 704 100 |
Apr 11, 2024 | ¥6.58 | ¥6.58 | ¥6.17 | ¥6.36 | 2 876 900 |
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 300599.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300599.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 300599.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.