SZCE:300763
Ningbo Ginlong Technologies Co Ltd Stock Price (Quote)
¥60.19
+1.48 (+2.52%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥52.00 | ¥63.09 | Friday, 17th May 2024 300763.SZ stock ended at ¥60.19. This is 2.52% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 6.27% from a day low at ¥56.80 to a day high of ¥60.36. |
90 days | ¥52.00 | ¥72.46 | |
52 weeks | ¥51.11 | ¥116.85 |
Date | Open | High | Low | Close | Volume |
Jul 21, 2023 | ¥99.00 | ¥100.21 | ¥96.83 | ¥98.53 | 6 509 717 |
Jul 20, 2023 | ¥101.23 | ¥102.48 | ¥99.01 | ¥99.11 | 9 514 363 |
Jul 19, 2023 | ¥105.30 | ¥105.37 | ¥100.40 | ¥101.39 | 10 290 942 |
Jul 18, 2023 | ¥107.00 | ¥107.30 | ¥103.80 | ¥105.50 | 7 289 238 |
Jul 17, 2023 | ¥108.48 | ¥108.48 | ¥108.48 | ¥108.48 | 0 |
Jul 14, 2023 | ¥113.45 | ¥114.00 | ¥107.98 | ¥108.48 | 14 267 698 |
Jul 13, 2023 | ¥115.30 | ¥116.85 | ¥112.00 | ¥113.80 | 16 208 096 |
Jul 12, 2023 | ¥106.41 | ¥114.85 | ¥105.27 | ¥113.59 | 20 028 974 |
Jul 11, 2023 | ¥108.86 | ¥109.12 | ¥105.17 | ¥106.35 | 8 403 814 |
Jul 10, 2023 | ¥96.77 | ¥110.56 | ¥96.20 | ¥108.48 | 20 150 890 |
Jul 07, 2023 | ¥99.20 | ¥99.76 | ¥96.53 | ¥96.53 | 5 987 867 |
Jul 06, 2023 | ¥101.25 | ¥103.48 | ¥99.90 | ¥100.20 | 6 606 389 |
Jul 05, 2023 | ¥104.38 | ¥105.24 | ¥100.80 | ¥101.23 | 6 586 924 |
Jul 04, 2023 | ¥108.10 | ¥108.23 | ¥103.41 | ¥104.06 | 9 963 611 |
Jul 03, 2023 | ¥104.59 | ¥110.37 | ¥104.20 | ¥107.90 | 12 574 634 |
Jun 30, 2023 | ¥99.78 | ¥106.66 | ¥97.33 | ¥104.10 | 10 599 178 |
Jun 29, 2023 | ¥102.21 | ¥103.75 | ¥99.89 | ¥99.89 | 5 693 401 |
Jun 28, 2023 | ¥103.35 | ¥104.30 | ¥101.33 | ¥102.26 | 5 458 074 |
Jun 27, 2023 | ¥103.50 | ¥106.98 | ¥101.69 | ¥103.30 | 7 885 930 |
Jun 26, 2023 | ¥100.22 | ¥106.99 | ¥99.75 | ¥104.27 | 7 640 476 |
Jun 21, 2023 | ¥103.64 | ¥105.88 | ¥101.88 | ¥101.90 | 5 481 872 |
Jun 20, 2023 | ¥105.01 | ¥105.55 | ¥103.00 | ¥104.25 | 4 831 686 |
Jun 19, 2023 | ¥103.55 | ¥107.53 | ¥103.10 | ¥104.52 | 7 342 210 |
Jun 16, 2023 | ¥101.51 | ¥105.88 | ¥100.71 | ¥104.66 | 9 777 869 |
Jun 15, 2023 | ¥95.08 | ¥102.50 | ¥94.08 | ¥101.50 | 11 350 713 |
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 300763.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300763.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 300763.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.