SZCE:300691
Union Optech Co Ltd Stock Price (Quote)
¥15.55
+0.550 (+3.67%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥13.90 | ¥16.74 | Friday, 17th May 2024 300691.SZ stock ended at ¥15.55. This is 3.67% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 6.99% from a day low at ¥14.88 to a day high of ¥15.92. |
90 days | ¥13.55 | ¥18.77 | |
52 weeks | ¥12.40 | ¥24.20 |
Date | Open | High | Low | Close | Volume |
May 17, 2024 | ¥15.92 | ¥15.92 | ¥14.88 | ¥15.55 | 3 231 049 |
May 16, 2024 | ¥15.92 | ¥15.92 | ¥14.95 | ¥15.00 | 2 211 966 |
May 15, 2024 | ¥15.92 | ¥15.92 | ¥14.90 | ¥15.09 | 2 600 101 |
May 14, 2024 | ¥15.92 | ¥15.92 | ¥14.95 | ¥15.14 | 2 085 069 |
May 13, 2024 | ¥15.92 | ¥15.92 | ¥14.80 | ¥14.93 | 2 988 400 |
May 10, 2024 | ¥15.58 | ¥15.96 | ¥15.43 | ¥15.48 | 2 438 192 |
May 09, 2024 | ¥16.04 | ¥16.04 | ¥15.57 | ¥15.89 | 2 128 906 |
May 08, 2024 | ¥16.04 | ¥16.14 | ¥15.70 | ¥15.73 | 2 896 672 |
May 07, 2024 | ¥16.04 | ¥16.43 | ¥16.04 | ¥16.16 | 2 927 000 |
May 06, 2024 | ¥16.04 | ¥16.74 | ¥16.04 | ¥16.24 | 4 405 010 |
Apr 30, 2024 | ¥15.00 | ¥16.45 | ¥15.00 | ¥16.40 | 5 259 504 |
Apr 29, 2024 | ¥15.00 | ¥16.06 | ¥15.00 | ¥16.05 | 4 109 649 |
Apr 26, 2024 | ¥15.48 | ¥15.68 | ¥14.61 | ¥15.51 | 6 220 549 |
Apr 25, 2024 | ¥15.48 | ¥15.80 | ¥15.37 | ¥15.66 | 4 192 253 |
Apr 24, 2024 | ¥15.48 | ¥15.80 | ¥14.86 | ¥15.61 | 5 584 471 |
Apr 23, 2024 | ¥15.48 | ¥15.48 | ¥14.60 | ¥14.88 | 3 314 220 |
Apr 22, 2024 | ¥15.48 | ¥15.48 | ¥14.30 | ¥14.63 | 3 949 112 |
Apr 19, 2024 | ¥15.30 | ¥15.68 | ¥14.45 | ¥14.99 | 7 827 222 |
Apr 18, 2024 | ¥15.30 | ¥15.32 | ¥14.40 | ¥15.09 | 5 012 266 |
Apr 17, 2024 | ¥15.30 | ¥15.30 | ¥13.90 | ¥14.79 | 4 277 398 |
Apr 16, 2024 | ¥15.30 | ¥15.30 | ¥13.55 | ¥13.59 | 4 707 501 |
Apr 15, 2024 | ¥15.30 | ¥15.42 | ¥14.36 | ¥14.71 | 4 271 385 |
Apr 12, 2024 | ¥16.76 | ¥16.76 | ¥15.25 | ¥15.30 | 2 617 046 |
Apr 11, 2024 | ¥16.76 | ¥16.76 | ¥15.24 | ¥15.39 | 2 497 381 |
Apr 10, 2024 | ¥16.76 | ¥16.76 | ¥15.28 | ¥15.39 | 3 619 712 |
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 300691.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300691.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 300691.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.