SHH:601126
Beijing Sifang Automation Co.,Ltd Stock Price (Quote)
$17.65
-0.0500 (-0.282%)
At Close: Jul 04, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $17.16 | $20.10 | Thursday, 4th Jul 2024 601126.SS stock ended at $17.65. This is 0.282% less than the trading day before Wednesday, 3rd Jul 2024. During the day the stock fluctuated 3.12% from a day low at $17.62 to a day high of $18.17. |
90 days | $14.60 | $20.10 | |
52 weeks | $11.88 | $20.10 |
Historical Beijing Sifang Automation Co.,Ltd prices
Date | Open | High | Low | Close | Volume |
Jul 04, 2024 | $17.70 | $18.17 | $17.62 | $17.65 | 11 045 977 |
Jul 03, 2024 | $17.87 | $17.87 | $17.43 | $17.70 | 13 279 013 |
Jul 02, 2024 | $19.21 | $19.21 | $17.59 | $17.73 | 32 157 484 |
Jul 01, 2024 | $19.22 | $19.45 | $18.56 | $19.25 | 19 496 763 |
Jun 28, 2024 | $18.02 | $19.54 | $18.02 | $19.22 | 18 990 348 |
Jun 27, 2024 | $18.61 | $18.61 | $18.20 | $18.25 | 10 875 782 |
Jun 26, 2024 | $18.51 | $18.71 | $18.21 | $18.67 | 8 056 074 |
Jun 25, 2024 | $18.82 | $18.92 | $18.29 | $18.50 | 14 888 368 |
Jun 24, 2024 | $18.70 | $19.10 | $18.62 | $18.86 | 12 548 655 |
Jun 21, 2024 | $18.76 | $19.02 | $18.61 | $18.79 | 10 995 661 |
Jun 20, 2024 | $19.39 | $19.44 | $18.71 | $18.82 | 28 236 999 |
Jun 19, 2024 | $19.97 | $20.07 | $19.27 | $19.50 | 15 131 213 |
Jun 18, 2024 | $19.45 | $20.10 | $19.29 | $19.96 | 16 738 328 |
Jun 17, 2024 | $19.04 | $20.10 | $18.90 | $19.53 | 24 849 337 |
Jun 14, 2024 | $19.07 | $19.48 | $18.87 | $19.04 | 20 402 697 |
Jun 13, 2024 | $18.32 | $19.48 | $18.28 | $19.19 | 31 429 616 |
Jun 12, 2024 | $18.52 | $18.56 | $18.13 | $18.41 | 10 498 760 |
Jun 11, 2024 | $18.16 | $18.68 | $17.84 | $18.54 | 18 707 738 |
Jun 07, 2024 | $18.39 | $18.45 | $17.95 | $18.30 | 17 661 386 |
Jun 06, 2024 | $18.03 | $18.95 | $18.03 | $18.39 | 26 011 800 |
Jun 05, 2024 | $18.57 | $18.99 | $18.00 | $18.09 | 24 128 238 |
Jun 04, 2024 | $17.34 | $18.90 | $17.16 | $18.59 | 32 861 346 |
Jun 03, 2024 | $17.34 | $17.52 | $17.08 | $17.35 | 13 536 900 |
May 31, 2024 | $17.56 | $17.64 | $17.17 | $17.29 | 10 597 956 |
May 30, 2024 | $17.90 | $18.05 | $17.40 | $17.58 | 18 553 920 |
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 601126.SS stock historical prices to predict future price movements?
Trend Analysis: Examine the 601126.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 601126.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.