Ji'an Mankun Technology Co., Ltd. Stock Price (Quote)
¥38.19
+4.11 (+12.06%)
At Close: Jun 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥19.58 | ¥40.18 | Friday, 28th Jun 2024 301132.SZ stock ended at ¥38.19. This is 12.06% more than the trading day before Thursday, 27th Jun 2024. During the day the stock fluctuated 70.98% from a day low at ¥23.50 to a day high of ¥40.18. |
90 days | ¥19.55 | ¥40.18 | |
52 weeks | ¥19.55 | ¥40.18 |
Historical Ji'an Mankun Technology Co., Ltd. prices
Date | Open | High | Low | Close | Volume |
Jun 28, 2024 | ¥23.50 | ¥40.18 | ¥23.50 | ¥38.19 | 31 587 292 |
Jun 27, 2024 | ¥23.50 | ¥37.53 | ¥23.50 | ¥34.08 | 32 509 549 |
Jun 26, 2024 | ¥23.50 | ¥32.62 | ¥23.50 | ¥32.62 | 23 952 522 |
Jun 25, 2024 | ¥23.50 | ¥29.99 | ¥23.50 | ¥27.18 | 23 691 049 |
Jun 24, 2024 | ¥23.50 | ¥33.34 | ¥23.50 | ¥31.60 | 30 028 155 |
Jun 21, 2024 | ¥22.50 | ¥28.33 | ¥22.50 | ¥28.33 | 22 207 908 |
Jun 20, 2024 | ¥22.50 | ¥25.80 | ¥22.50 | ¥23.61 | 9 466 372 |
Jun 18, 2024 | ¥22.50 | ¥27.29 | ¥22.50 | ¥26.46 | 16 029 385 |
Jun 17, 2024 | ¥22.50 | ¥26.37 | ¥22.50 | ¥25.28 | 16 997 573 |
Jun 14, 2024 | ¥22.00 | ¥24.49 | ¥21.61 | ¥24.41 | 12 755 800 |
Jun 13, 2024 | ¥22.00 | ¥24.32 | ¥22.00 | ¥22.82 | 11 105 738 |
Jun 12, 2024 | ¥22.00 | ¥24.40 | ¥22.00 | ¥23.78 | 10 754 429 |
Jun 11, 2024 | ¥22.00 | ¥24.77 | ¥22.00 | ¥24.05 | 12 054 256 |
Jun 07, 2024 | ¥20.45 | ¥24.49 | ¥20.45 | ¥24.28 | 15 065 725 |
Jun 06, 2024 | ¥20.45 | ¥26.50 | ¥20.45 | ¥23.40 | 17 415 082 |
Jun 05, 2024 | ¥20.45 | ¥23.50 | ¥20.45 | ¥23.07 | 14 515 551 |
Jun 04, 2024 | ¥20.45 | ¥21.50 | ¥19.84 | ¥21.50 | 7 435 575 |
Jun 03, 2024 | ¥20.45 | ¥22.13 | ¥20.45 | ¥21.42 | 6 012 392 |
May 31, 2024 | ¥20.45 | ¥21.08 | ¥20.20 | ¥20.75 | 2 386 992 |
May 30, 2024 | ¥20.88 | ¥20.88 | ¥19.71 | ¥20.15 | 1 637 100 |
May 29, 2024 | ¥20.88 | ¥20.88 | ¥19.58 | ¥20.16 | 1 560 775 |
May 28, 2024 | ¥20.88 | ¥20.88 | ¥19.55 | ¥19.88 | 1 731 600 |
May 27, 2024 | ¥20.88 | ¥20.88 | ¥19.80 | ¥20.69 | 2 240 775 |
May 24, 2024 | ¥19.96 | ¥21.20 | ¥19.96 | ¥20.71 | 1 953 768 |
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 301132.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 301132.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 301132.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.