SZCE:300623
Jiangsu JieJie Microelectronics Co Ltd Stock Price (Quote)
¥17.81
-0.520 (-2.84%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥15.45 | ¥19.04 | Friday, 31st May 2024 300623.SZ stock ended at ¥17.81. This is 2.84% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.30% from a day low at ¥17.79 to a day high of ¥18.20. |
90 days | ¥14.02 | ¥19.04 | |
52 weeks | ¥10.21 | ¥19.85 |
Historical Jiangsu JieJie Microelectronics Co Ltd prices
Date | Open | High | Low | Close | Volume |
Jun 29, 2023 | ¥17.70 | ¥17.99 | ¥17.66 | ¥17.77 | 3 318 053 |
Jun 28, 2023 | ¥18.11 | ¥18.13 | ¥17.49 | ¥17.69 | 5 141 455 |
Jun 27, 2023 | ¥18.00 | ¥18.12 | ¥17.82 | ¥18.02 | 3 461 476 |
Jun 26, 2023 | ¥18.16 | ¥18.28 | ¥17.81 | ¥17.98 | 5 244 961 |
Jun 21, 2023 | ¥18.63 | ¥18.68 | ¥18.22 | ¥18.23 | 4 640 418 |
Jun 20, 2023 | ¥18.65 | ¥18.84 | ¥18.48 | ¥18.67 | 4 727 339 |
Jun 19, 2023 | ¥18.56 | ¥18.80 | ¥18.52 | ¥18.66 | 5 791 092 |
Jun 16, 2023 | ¥18.44 | ¥18.65 | ¥18.35 | ¥18.61 | 4 926 588 |
Jun 15, 2023 | ¥18.37 | ¥18.49 | ¥18.23 | ¥18.42 | 4 689 448 |
Jun 14, 2023 | ¥18.35 | ¥18.45 | ¥18.22 | ¥18.31 | 4 128 894 |
Jun 13, 2023 | ¥18.28 | ¥18.44 | ¥18.07 | ¥18.40 | 4 862 955 |
Jun 12, 2023 | ¥17.96 | ¥18.32 | ¥17.91 | ¥18.22 | 5 747 367 |
Jun 09, 2023 | ¥18.08 | ¥18.15 | ¥17.59 | ¥18.08 | 9 427 204 |
Jun 08, 2023 | ¥18.71 | ¥18.71 | ¥17.82 | ¥17.96 | 8 770 556 |
Jun 07, 2023 | ¥18.67 | ¥18.95 | ¥18.59 | ¥18.79 | 4 144 317 |
Jun 06, 2023 | ¥19.49 | ¥19.49 | ¥18.58 | ¥18.67 | 7 367 179 |
Jun 05, 2023 | ¥19.53 | ¥19.85 | ¥19.44 | ¥19.47 | 5 637 200 |
Jun 02, 2023 | ¥19.31 | ¥19.64 | ¥19.21 | ¥19.53 | 5 504 010 |
Jun 01, 2023 | ¥19.05 | ¥19.40 | ¥18.92 | ¥19.37 | 5 368 398 |
May 31, 2023 | ¥19.10 | ¥19.27 | ¥18.94 | ¥19.19 | 4 635 602 |
May 30, 2023 | ¥19.19 | ¥19.19 | ¥18.54 | ¥19.13 | 7 064 752 |
May 29, 2023 | ¥19.49 | ¥19.56 | ¥19.10 | ¥19.10 | 4 688 903 |
May 26, 2023 | ¥19.35 | ¥19.45 | ¥19.21 | ¥19.32 | 4 361 854 |
May 25, 2023 | ¥19.15 | ¥19.34 | ¥18.97 | ¥19.24 | 3 983 249 |
May 24, 2023 | ¥18.85 | ¥19.36 | ¥18.81 | ¥19.14 | 5 476 744 |
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 300623.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300623.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 300623.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.