SHH:600483
Fujian Funeng Co., Ltd. Stock Price (Quote)
$11.48
+0.150 (+1.32%)
At Close: Jun 21, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $10.41 | $12.08 | Friday, 21st Jun 2024 600483.SS stock ended at $11.48. This is 1.32% more than the trading day before Thursday, 20th Jun 2024. During the day the stock fluctuated 3.21% from a day low at $11.21 to a day high of $11.57. |
90 days | $9.55 | $12.08 | |
52 weeks | $7.67 | $12.08 |
Historical Fujian Funeng Co., Ltd. prices
Date | Open | High | Low | Close | Volume |
Jun 21, 2024 | $11.29 | $11.57 | $11.21 | $11.48 | 15 793 832 |
Jun 20, 2024 | $11.01 | $11.42 | $11.01 | $11.33 | 14 151 088 |
Jun 19, 2024 | $11.08 | $11.22 | $11.01 | $11.05 | 10 584 401 |
Jun 18, 2024 | $11.15 | $11.18 | $10.97 | $11.09 | 12 209 826 |
Jun 17, 2024 | $11.30 | $11.44 | $11.06 | $11.15 | 24 580 667 |
Jun 14, 2024 | $11.59 | $11.88 | $11.30 | $11.46 | 39 824 665 |
Jun 13, 2024 | $11.57 | $12.08 | $11.51 | $11.62 | 27 260 543 |
Jun 12, 2024 | $11.54 | $11.73 | $11.42 | $11.67 | 16 059 921 |
Jun 11, 2024 | $11.40 | $11.60 | $11.23 | $11.54 | 26 033 286 |
Jun 07, 2024 | $11.00 | $11.47 | $11.00 | $11.39 | 23 827 496 |
Jun 06, 2024 | $10.92 | $11.15 | $10.88 | $11.04 | 19 063 956 |
Jun 05, 2024 | $10.82 | $11.03 | $10.73 | $10.97 | 21 303 586 |
Jun 04, 2024 | $10.71 | $10.91 | $10.56 | $10.85 | 20 038 697 |
Jun 03, 2024 | $10.71 | $10.77 | $10.48 | $10.59 | 21 614 580 |
May 31, 2024 | $10.70 | $10.76 | $10.60 | $10.72 | 11 426 365 |
May 30, 2024 | $10.77 | $10.84 | $10.65 | $10.69 | 14 773 413 |
May 29, 2024 | $10.84 | $10.90 | $10.71 | $10.81 | 11 550 149 |
May 28, 2024 | $10.85 | $11.05 | $10.82 | $10.90 | 14 604 435 |
May 27, 2024 | $10.81 | $11.13 | $10.80 | $10.92 | 31 503 821 |
May 24, 2024 | $10.45 | $10.94 | $10.45 | $10.80 | 31 290 108 |
May 23, 2024 | $10.69 | $10.70 | $10.41 | $10.44 | 14 068 961 |
May 22, 2024 | $10.58 | $10.77 | $10.56 | $10.69 | 14 841 074 |
May 21, 2024 | $10.55 | $10.62 | $10.44 | $10.57 | 12 364 718 |
May 20, 2024 | $10.25 | $10.60 | $10.17 | $10.57 | 15 908 590 |
May 17, 2024 | $10.22 | $10.27 | $10.14 | $10.25 | 9 981 068 |
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 600483.SS stock historical prices to predict future price movements?
Trend Analysis: Examine the 600483.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 600483.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.