SZCE:300689
Shenzhen Chengtian Weiye Technlgy Co Ltd Stock Price (Quote)
¥14.63
-0.370 (-2.47%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥11.22 | ¥16.30 | Friday, 17th May 2024 300689.SZ stock ended at ¥14.63. This is 2.47% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 8.07% from a day low at ¥14.25 to a day high of ¥15.40. |
90 days | ¥10.42 | ¥16.30 | |
52 weeks | ¥8.61 | ¥24.79 |
Date | Open | High | Low | Close | Volume |
May 17, 2024 | ¥14.25 | ¥15.40 | ¥14.25 | ¥14.63 | 4 893 318 |
May 16, 2024 | ¥14.25 | ¥16.30 | ¥13.88 | ¥15.00 | 5 187 808 |
May 15, 2024 | ¥14.25 | ¥14.31 | ¥13.39 | ¥13.83 | 1 381 390 |
May 14, 2024 | ¥14.25 | ¥14.25 | ¥13.43 | ¥13.65 | 1 272 820 |
May 13, 2024 | ¥14.25 | ¥14.25 | ¥13.11 | ¥13.29 | 1 774 200 |
May 10, 2024 | ¥14.23 | ¥14.96 | ¥13.80 | ¥14.06 | 1 846 500 |
May 09, 2024 | ¥14.27 | ¥14.47 | ¥14.18 | ¥14.26 | 745 840 |
May 08, 2024 | ¥14.27 | ¥14.69 | ¥14.20 | ¥14.29 | 1 065 950 |
May 07, 2024 | ¥14.27 | ¥14.83 | ¥14.16 | ¥14.66 | 1 949 940 |
May 06, 2024 | ¥14.27 | ¥14.73 | ¥14.19 | ¥14.61 | 1 849 687 |
Apr 30, 2024 | ¥13.45 | ¥14.48 | ¥13.45 | ¥14.30 | 1 130 199 |
Apr 29, 2024 | ¥13.45 | ¥14.35 | ¥13.45 | ¥14.27 | 1 328 820 |
Apr 26, 2024 | ¥12.29 | ¥13.95 | ¥12.29 | ¥13.78 | 1 495 150 |
Apr 25, 2024 | ¥12.29 | ¥13.51 | ¥12.29 | ¥13.37 | 1 256 370 |
Apr 24, 2024 | ¥12.29 | ¥13.27 | ¥12.29 | ¥13.14 | 1 457 815 |
Apr 23, 2024 | ¥12.29 | ¥12.70 | ¥12.02 | ¥12.64 | 2 040 280 |
Apr 22, 2024 | ¥12.29 | ¥12.29 | ¥11.49 | ¥12.02 | 1 242 110 |
Apr 19, 2024 | ¥12.34 | ¥12.35 | ¥11.76 | ¥12.23 | 1 483 370 |
Apr 18, 2024 | ¥12.34 | ¥12.62 | ¥12.03 | ¥12.19 | 1 840 824 |
Apr 17, 2024 | ¥13.88 | ¥13.88 | ¥11.22 | ¥12.53 | 2 235 605 |
Apr 16, 2024 | ¥13.88 | ¥13.88 | ¥10.63 | ¥10.94 | 2 913 630 |
Apr 15, 2024 | ¥13.88 | ¥14.29 | ¥12.52 | ¥12.58 | 2 279 560 |
Apr 12, 2024 | ¥15.61 | ¥15.61 | ¥13.88 | ¥13.98 | 840 900 |
Apr 11, 2024 | ¥15.61 | ¥15.61 | ¥13.78 | ¥13.92 | 884 403 |
Apr 10, 2024 | ¥15.61 | ¥15.61 | ¥13.70 | ¥13.84 | 1 204 080 |
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 300689.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300689.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 300689.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.