SZCE:300686
Shenzhen CDL Precision Technology Co Ltd Stock Price (Quote)
¥7.65
+0.350 (+4.79%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥7.03 | ¥7.98 | Friday, 31st May 2024 300686.SZ stock ended at ¥7.65. This is 4.79% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 8.45% from a day low at ¥7.34 to a day high of ¥7.96. |
90 days | ¥6.03 | ¥9.48 | |
52 weeks | ¥4.13 | ¥13.88 |
Historical Shenzhen CDL Precision Technology Co Ltd prices
Date | Open | High | Low | Close | Volume |
May 31, 2024 | ¥7.35 | ¥7.96 | ¥7.34 | ¥7.65 | 10 849 660 |
May 30, 2024 | ¥7.58 | ¥7.69 | ¥7.03 | ¥7.30 | 6 950 500 |
May 29, 2024 | ¥7.58 | ¥7.58 | ¥7.07 | ¥7.26 | 6 072 380 |
May 28, 2024 | ¥7.58 | ¥7.58 | ¥7.03 | ¥7.08 | 5 184 460 |
May 24, 2024 | ¥7.38 | ¥7.98 | ¥7.33 | ¥7.37 | 12 733 200 |
May 23, 2024 | ¥7.38 | ¥7.85 | ¥7.38 | ¥7.70 | 12 338 500 |
May 22, 2024 | ¥7.38 | ¥7.70 | ¥7.25 | ¥7.59 | 7 951 100 |
May 21, 2024 | ¥7.38 | ¥7.55 | ¥7.25 | ¥7.36 | 6 490 900 |
May 20, 2024 | ¥7.38 | ¥7.54 | ¥7.29 | ¥7.31 | 5 560 200 |
May 17, 2024 | ¥7.48 | ¥7.50 | ¥7.24 | ¥7.50 | 4 330 460 |
May 16, 2024 | ¥7.48 | ¥7.48 | ¥7.15 | ¥7.42 | 4 337 050 |
May 15, 2024 | ¥7.48 | ¥7.48 | ¥7.09 | ¥7.11 | 3 179 500 |
May 14, 2024 | ¥7.48 | ¥7.48 | ¥7.14 | ¥7.21 | 2 776 200 |
May 13, 2024 | ¥7.48 | ¥7.48 | ¥7.06 | ¥7.11 | 3 681 700 |
May 10, 2024 | ¥7.50 | ¥7.52 | ¥7.35 | ¥7.36 | 3 567 251 |
May 09, 2024 | ¥7.79 | ¥7.79 | ¥7.43 | ¥7.45 | 3 287 400 |
May 08, 2024 | ¥7.79 | ¥7.79 | ¥7.38 | ¥7.43 | 5 049 383 |
May 07, 2024 | ¥7.79 | ¥7.79 | ¥7.44 | ¥7.58 | 5 788 100 |
May 06, 2024 | ¥7.79 | ¥7.84 | ¥7.50 | ¥7.55 | 5 183 500 |
Apr 30, 2024 | ¥6.87 | ¥7.79 | ¥6.87 | ¥7.61 | 5 587 398 |
Apr 29, 2024 | ¥6.87 | ¥7.77 | ¥6.87 | ¥7.75 | 7 357 951 |
Apr 26, 2024 | ¥6.67 | ¥7.35 | ¥6.67 | ¥7.34 | 7 221 735 |
Apr 25, 2024 | ¥6.67 | ¥6.94 | ¥6.62 | ¥6.90 | 7 378 881 |
Apr 24, 2024 | ¥6.67 | ¥6.75 | ¥6.50 | ¥6.74 | 7 659 360 |
Apr 23, 2024 | ¥6.67 | ¥6.69 | ¥6.45 | ¥6.49 | 5 556 900 |
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 300686.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300686.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 300686.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.