SZCE:300757
RoboTechnik Intelligent Technology CoLtd Stock Price (Quote)
¥132.80
+5.65 (+4.44%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥97.28 | ¥136.32 | Friday, 17th May 2024 300757.SZ stock ended at ¥132.80. This is 4.44% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 21.35% from a day low at ¥111.00 to a day high of ¥134.70. |
90 days | ¥49.70 | ¥163.33 | |
52 weeks | ¥39.63 | ¥163.33 |
Date | Open | High | Low | Close | Volume |
Oct 06, 2023 | ¥81.88 | ¥81.88 | ¥81.88 | ¥81.88 | 0 |
Sep 28, 2023 | ¥72.50 | ¥82.69 | ¥72.50 | ¥81.88 | 10 603 819 |
Sep 27, 2023 | ¥66.21 | ¥72.31 | ¥64.10 | ¥71.06 | 6 990 778 |
Sep 26, 2023 | ¥61.80 | ¥65.20 | ¥61.10 | ¥64.60 | 3 751 139 |
Sep 25, 2023 | ¥65.51 | ¥65.78 | ¥61.65 | ¥61.88 | 2 830 300 |
Sep 22, 2023 | ¥59.97 | ¥65.95 | ¥59.75 | ¥65.40 | 3 780 436 |
Sep 21, 2023 | ¥60.83 | ¥61.80 | ¥59.78 | ¥60.08 | 1 378 200 |
Sep 20, 2023 | ¥60.00 | ¥62.33 | ¥59.99 | ¥60.68 | 1 848 100 |
Sep 19, 2023 | ¥61.70 | ¥62.50 | ¥59.41 | ¥59.95 | 2 420 966 |
Sep 18, 2023 | ¥63.58 | ¥64.56 | ¥61.88 | ¥62.02 | 1 994 100 |
Sep 15, 2023 | ¥64.13 | ¥66.51 | ¥63.37 | ¥63.88 | 2 311 831 |
Sep 14, 2023 | ¥68.49 | ¥68.68 | ¥65.05 | ¥65.18 | 2 407 611 |
Sep 13, 2023 | ¥70.19 | ¥70.42 | ¥67.55 | ¥68.61 | 2 837 077 |
Sep 12, 2023 | ¥65.66 | ¥71.34 | ¥65.66 | ¥70.22 | 6 243 663 |
Sep 11, 2023 | ¥62.62 | ¥66.99 | ¥61.50 | ¥65.90 | 3 631 620 |
Sep 08, 2023 | ¥65.50 | ¥65.90 | ¥61.80 | ¥63.18 | 3 386 530 |
Sep 07, 2023 | ¥66.85 | ¥67.57 | ¥62.68 | ¥63.79 | 4 965 044 |
Sep 06, 2023 | ¥70.30 | ¥72.10 | ¥67.13 | ¥68.96 | 6 966 919 |
Sep 05, 2023 | ¥65.95 | ¥71.54 | ¥65.20 | ¥69.18 | 5 175 739 |
Sep 04, 2023 | ¥66.36 | ¥67.96 | ¥64.77 | ¥66.00 | 2 662 100 |
Sep 01, 2023 | ¥69.00 | ¥69.82 | ¥66.35 | ¥66.90 | 2 606 117 |
Aug 31, 2023 | ¥66.16 | ¥68.26 | ¥65.90 | ¥66.33 | 2 455 359 |
Aug 30, 2023 | ¥65.00 | ¥69.70 | ¥65.00 | ¥66.90 | 3 755 480 |
Aug 29, 2023 | ¥61.00 | ¥66.66 | ¥60.60 | ¥65.27 | 4 499 830 |
Aug 28, 2023 | ¥78.00 | ¥78.00 | ¥62.10 | ¥62.31 | 7 073 482 |
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 300757.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300757.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 300757.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.