SHH:600073
Shanghai Maling Aquarius Co.,Ltd Stock Price (Quote)
$5.51
+0.0200 (+0.364%)
At Close: Jun 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $5.48 | $6.37 | Friday, 28th Jun 2024 600073.SS stock ended at $5.51. This is 0.364% more than the trading day before Thursday, 27th Jun 2024. During the day the stock fluctuated 1.64% from a day low at $5.48 to a day high of $5.57. |
90 days | $5.48 | $6.68 | |
52 weeks | $5.25 | $7.99 |
Historical Shanghai Maling Aquarius Co.,Ltd prices
Date | Open | High | Low | Close | Volume |
Jun 28, 2024 | $5.49 | $5.57 | $5.48 | $5.51 | 5 696 540 |
Jun 27, 2024 | $5.61 | $5.64 | $5.49 | $5.49 | 6 773 133 |
Jun 26, 2024 | $5.55 | $5.64 | $5.53 | $5.62 | 6 158 334 |
Jun 25, 2024 | $5.61 | $5.65 | $5.54 | $5.56 | 6 584 223 |
Jun 24, 2024 | $5.73 | $5.78 | $5.59 | $5.60 | 7 463 938 |
Jun 21, 2024 | $5.80 | $5.85 | $5.78 | $5.81 | 3 995 400 |
Jun 20, 2024 | $5.93 | $5.94 | $5.78 | $5.79 | 8 200 536 |
Jun 19, 2024 | $6.00 | $6.05 | $5.94 | $5.94 | 6 881 339 |
Jun 18, 2024 | $5.99 | $6.09 | $5.98 | $6.04 | 7 807 156 |
Jun 17, 2024 | $6.02 | $6.02 | $5.94 | $5.95 | 4 812 630 |
Jun 14, 2024 | $5.92 | $6.01 | $5.89 | $6.01 | 6 601 937 |
Jun 13, 2024 | $6.01 | $6.01 | $5.91 | $5.93 | 6 660 190 |
Jun 12, 2024 | $6.02 | $6.05 | $5.96 | $6.00 | 6 277 410 |
Jun 11, 2024 | $6.01 | $6.04 | $5.96 | $6.01 | 6 635 607 |
Jun 07, 2024 | $5.96 | $6.05 | $5.92 | $6.05 | 8 020 607 |
Jun 06, 2024 | $6.01 | $6.03 | $5.86 | $5.92 | 10 547 257 |
Jun 05, 2024 | $6.13 | $6.20 | $6.04 | $6.05 | 10 787 633 |
Jun 04, 2024 | $6.26 | $6.26 | $6.07 | $6.14 | 7 945 594 |
Jun 03, 2024 | $6.26 | $6.32 | $6.13 | $6.16 | 11 931 995 |
May 31, 2024 | $6.24 | $6.29 | $6.20 | $6.26 | 9 446 221 |
May 30, 2024 | $6.26 | $6.35 | $6.22 | $6.26 | 9 017 000 |
May 29, 2024 | $6.27 | $6.37 | $6.26 | $6.28 | 8 695 700 |
May 28, 2024 | $6.44 | $6.44 | $6.23 | $6.26 | 12 126 568 |
May 27, 2024 | $6.52 | $6.53 | $6.38 | $6.46 | 10 695 005 |
May 24, 2024 | $6.40 | $6.59 | $6.36 | $6.52 | 14 691 505 |
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 600073.SS stock historical prices to predict future price movements?
Trend Analysis: Examine the 600073.SS 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 600073.SS 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.