SZCE:300786
Qingdao Guolin Envirnmntl Technlg Co Ltd Stock Price (Quote)
¥13.27
-0.140 (-1.04%)
At Close: Jun 13, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥11.20 | ¥14.25 | Thursday, 13th Jun 2024 300786.SZ stock ended at ¥13.27. This is 1.04% less than the trading day before Wednesday, 12th Jun 2024. During the day the stock fluctuated 17.80% from a day low at ¥11.80 to a day high of ¥13.90. |
90 days | ¥9.46 | ¥14.90 | |
52 weeks | ¥7.52 | ¥23.80 |
Historical Qingdao Guolin Envirnmntl Technlg Co Ltd prices
Date | Open | High | Low | Close | Volume |
Aug 03, 2022 | ¥16.50 | ¥16.85 | ¥15.90 | ¥15.94 | 8 607 302 |
Aug 02, 2022 | ¥16.15 | ¥16.65 | ¥15.82 | ¥16.12 | 15 219 332 |
Aug 01, 2022 | ¥16.40 | ¥16.55 | ¥15.99 | ¥16.38 | 8 800 762 |
Jul 29, 2022 | ¥16.57 | ¥16.80 | ¥16.08 | ¥16.43 | 10 226 540 |
Jul 28, 2022 | ¥15.75 | ¥16.88 | ¥15.40 | ¥16.58 | 15 984 569 |
Jul 27, 2022 | ¥15.12 | ¥15.75 | ¥15.04 | ¥15.75 | 18 906 908 |
Jul 26, 2022 | ¥14.03 | ¥15.13 | ¥13.67 | ¥14.95 | 11 464 423 |
Jul 25, 2022 | ¥14.00 | ¥14.93 | ¥13.75 | ¥14.05 | 11 687 198 |
Jul 22, 2022 | ¥13.15 | ¥14.42 | ¥13.06 | ¥13.84 | 21 393 484 |
Jul 21, 2022 | ¥13.02 | ¥13.21 | ¥12.99 | ¥13.03 | 2 583 400 |
Jul 20, 2022 | ¥13.30 | ¥13.30 | ¥13.03 | ¥13.06 | 2 744 940 |
Jul 19, 2022 | ¥13.22 | ¥13.45 | ¥13.08 | ¥13.23 | 2 950 400 |
Jul 18, 2022 | ¥12.67 | ¥13.25 | ¥12.64 | ¥13.15 | 4 334 120 |
Jul 15, 2022 | ¥12.78 | ¥13.06 | ¥12.56 | ¥12.76 | 2 863 312 |
Jul 14, 2022 | ¥12.60 | ¥12.93 | ¥12.43 | ¥12.86 | 2 889 540 |
Jul 13, 2022 | ¥12.19 | ¥12.72 | ¥12.17 | ¥12.60 | 3 606 466 |
Jul 12, 2022 | ¥12.86 | ¥12.86 | ¥12.10 | ¥12.27 | 4 837 632 |
Jul 11, 2022 | ¥12.99 | ¥13.00 | ¥12.60 | ¥12.82 | 2 505 071 |
Jul 08, 2022 | ¥13.17 | ¥13.45 | ¥12.91 | ¥12.99 | 3 366 260 |
Jul 07, 2022 | ¥13.00 | ¥13.25 | ¥12.96 | ¥13.09 | 2 729 520 |
Jul 06, 2022 | ¥13.25 | ¥13.32 | ¥12.88 | ¥13.09 | 3 285 560 |
Jul 05, 2022 | ¥13.60 | ¥13.81 | ¥13.00 | ¥13.20 | 6 909 680 |
Jul 04, 2022 | ¥13.77 | ¥13.77 | ¥13.33 | ¥13.58 | 2 911 260 |
Jul 01, 2022 | ¥13.78 | ¥14.15 | ¥13.60 | ¥13.68 | 3 591 086 |
Jun 30, 2022 | ¥14.00 | ¥14.36 | ¥13.84 | ¥13.90 | 3 973 536 |
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 300786.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300786.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 300786.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.