SHH:601018
Ningbo Zhoushan Port Company Limited Stock Price (Quote)
$3.50
+0.0400 (+1.16%)
At Close: Jul 02, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $3.33 | $3.56 | Tuesday, 2nd Jul 2024 601018.SS stock ended at $3.50. This is 1.16% more than the trading day before Monday, 1st Jul 2024. During the day the stock fluctuated 1.73% from a day low at $3.46 to a day high of $3.52. |
90 days | $3.33 | $3.73 | |
52 weeks | $3.24 | $3.73 |
Historical Ningbo Zhoushan Port Company Limited prices
Date | Open | High | Low | Close | Volume |
Jul 02, 2024 | $3.47 | $3.52 | $3.46 | $3.50 | 22 798 371 |
Jul 01, 2024 | $3.40 | $3.47 | $3.39 | $3.46 | 21 088 551 |
Jun 28, 2024 | $3.37 | $3.42 | $3.35 | $3.40 | 20 523 276 |
Jun 27, 2024 | $3.37 | $3.39 | $3.36 | $3.36 | 14 860 561 |
Jun 26, 2024 | $3.36 | $3.39 | $3.33 | $3.39 | 17 750 044 |
Jun 25, 2024 | $3.35 | $3.40 | $3.35 | $3.37 | 15 638 821 |
Jun 24, 2024 | $3.38 | $3.39 | $3.34 | $3.35 | 21 039 951 |
Jun 21, 2024 | $3.37 | $3.42 | $3.35 | $3.39 | 24 058 361 |
Jun 20, 2024 | $3.36 | $3.39 | $3.35 | $3.37 | 16 957 495 |
Jun 19, 2024 | $3.39 | $3.41 | $3.37 | $3.37 | 14 728 444 |
Jun 18, 2024 | $3.36 | $3.40 | $3.34 | $3.39 | 21 744 501 |
Jun 17, 2024 | $3.39 | $3.41 | $3.36 | $3.37 | 22 369 412 |
Jun 14, 2024 | $3.39 | $3.42 | $3.37 | $3.39 | 18 868 614 |
Jun 13, 2024 | $3.43 | $3.44 | $3.39 | $3.40 | 16 925 600 |
Jun 12, 2024 | $3.47 | $3.47 | $3.41 | $3.43 | 25 837 401 |
Jun 11, 2024 | $3.54 | $3.55 | $3.46 | $3.47 | 28 570 339 |
Jun 07, 2024 | $3.44 | $3.56 | $3.43 | $3.55 | 40 671 327 |
Jun 06, 2024 | $3.48 | $3.49 | $3.41 | $3.43 | 24 756 723 |
Jun 05, 2024 | $3.52 | $3.55 | $3.47 | $3.48 | 23 804 400 |
Jun 04, 2024 | $3.54 | $3.54 | $3.49 | $3.52 | 21 165 141 |
Jun 03, 2024 | $3.54 | $3.55 | $3.48 | $3.51 | 24 797 202 |
May 31, 2024 | $3.54 | $3.56 | $3.53 | $3.55 | 13 647 300 |
May 30, 2024 | $3.58 | $3.60 | $3.53 | $3.54 | 16 774 728 |
May 29, 2024 | $3.62 | $3.64 | $3.58 | $3.59 | 15 981 300 |
May 28, 2024 | $3.62 | $3.67 | $3.59 | $3.62 | 26 779 436 |
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 601018.SS stock historical prices to predict future price movements?
Trend Analysis: Examine the 601018.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 601018.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.