SZCE:300745
Shinry Technologies Co Ltd Stock Price (Quote)
¥15.25
-0.290 (-1.87%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥14.20 | ¥16.80 | Friday, 24th May 2024 300745.SZ stock ended at ¥15.25. This is 1.87% less than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 3.09% from a day low at ¥15.23 to a day high of ¥15.70. |
90 days | ¥13.35 | ¥21.29 | |
52 weeks | ¥12.58 | ¥50.30 |
Date | Open | High | Low | Close | Volume |
Jul 28, 2023 | ¥42.91 | ¥44.03 | ¥40.82 | ¥42.59 | 9 901 060 |
Jul 27, 2023 | ¥47.00 | ¥48.50 | ¥43.00 | ¥44.22 | 16 428 291 |
Jul 26, 2023 | ¥43.49 | ¥43.79 | ¥40.40 | ¥41.30 | 4 312 952 |
Jul 25, 2023 | ¥41.80 | ¥44.38 | ¥41.64 | ¥43.60 | 4 077 185 |
Jul 24, 2023 | ¥42.21 | ¥42.55 | ¥41.00 | ¥41.36 | 1 987 032 |
Jul 21, 2023 | ¥43.44 | ¥43.44 | ¥41.91 | ¥42.06 | 2 560 131 |
Jul 20, 2023 | ¥45.25 | ¥45.68 | ¥43.12 | ¥43.13 | 3 001 540 |
Jul 19, 2023 | ¥45.58 | ¥46.05 | ¥44.80 | ¥45.15 | 2 508 127 |
Jul 18, 2023 | ¥45.00 | ¥46.50 | ¥43.96 | ¥46.00 | 4 600 745 |
Jul 17, 2023 | ¥45.67 | ¥45.67 | ¥45.67 | ¥45.67 | 0 |
Jul 14, 2023 | ¥46.01 | ¥46.91 | ¥45.30 | ¥45.67 | 4 046 670 |
Jul 13, 2023 | ¥48.57 | ¥48.87 | ¥46.44 | ¥46.77 | 6 100 381 |
Jul 12, 2023 | ¥48.99 | ¥50.30 | ¥48.08 | ¥48.79 | 6 350 758 |
Jul 11, 2023 | ¥46.40 | ¥49.48 | ¥45.65 | ¥49.02 | 7 591 251 |
Jul 10, 2023 | ¥46.51 | ¥47.68 | ¥46.03 | ¥46.30 | 3 967 074 |
Jul 07, 2023 | ¥46.61 | ¥47.35 | ¥45.68 | ¥46.30 | 5 595 713 |
Jul 06, 2023 | ¥48.63 | ¥48.86 | ¥45.56 | ¥46.91 | 7 215 569 |
Jul 05, 2023 | ¥47.30 | ¥47.59 | ¥46.08 | ¥46.24 | 4 464 297 |
Jul 04, 2023 | ¥45.00 | ¥48.75 | ¥44.51 | ¥47.15 | 8 358 156 |
Jul 03, 2023 | ¥45.50 | ¥45.85 | ¥44.42 | ¥44.84 | 5 984 524 |
Jun 30, 2023 | ¥41.55 | ¥44.98 | ¥41.29 | ¥44.17 | 6 490 364 |
Jun 29, 2023 | ¥40.59 | ¥41.61 | ¥40.33 | ¥41.58 | 3 790 581 |
Jun 28, 2023 | ¥40.95 | ¥41.00 | ¥39.60 | ¥40.70 | 3 197 698 |
Jun 27, 2023 | ¥40.88 | ¥41.53 | ¥40.60 | ¥40.95 | 4 204 068 |
Jun 26, 2023 | ¥42.27 | ¥43.15 | ¥40.44 | ¥40.72 | 6 162 020 |
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 300745.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300745.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 300745.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.