SHH:603220
China Bester Group Telecom Co., Ltd. Stock Price (Quote)
$26.33
+0.400 (+1.54%)
At Close: Jul 05, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $25.07 | $29.38 | Friday, 5th Jul 2024 603220.SS stock ended at $26.33. This is 1.54% more than the trading day before Thursday, 4th Jul 2024. During the day the stock fluctuated 3.51% from a day low at $25.67 to a day high of $26.57. |
90 days | $25.07 | $33.53 | |
52 weeks | $14.81 | $50.63 |
Historical China Bester Group Telecom Co., Ltd. prices
Date | Open | High | Low | Close | Volume |
Jul 05, 2024 | $25.86 | $26.57 | $25.67 | $26.33 | 7 773 697 |
Jul 04, 2024 | $26.93 | $26.93 | $25.81 | $25.93 | 7 683 300 |
Jul 03, 2024 | $27.03 | $27.05 | $26.30 | $26.56 | 7 128 500 |
Jul 02, 2024 | $27.45 | $27.45 | $26.80 | $27.05 | 8 476 172 |
Jul 01, 2024 | $27.00 | $27.67 | $26.86 | $27.47 | 10 786 200 |
Jun 28, 2024 | $26.24 | $27.79 | $26.08 | $27.16 | 15 817 218 |
Jun 27, 2024 | $27.01 | $27.43 | $26.35 | $26.36 | 12 280 810 |
Jun 26, 2024 | $25.27 | $27.48 | $25.12 | $27.06 | 15 335 881 |
Jun 25, 2024 | $26.21 | $26.47 | $25.07 | $25.27 | 11 435 760 |
Jun 24, 2024 | $27.41 | $27.76 | $26.18 | $26.28 | 10 350 803 |
Jun 21, 2024 | $27.08 | $28.26 | $26.90 | $27.82 | 10 138 676 |
Jun 20, 2024 | $28.58 | $28.59 | $27.37 | $27.42 | 11 397 824 |
Jun 19, 2024 | $29.06 | $29.10 | $28.42 | $28.50 | 12 433 435 |
Jun 18, 2024 | $28.41 | $29.38 | $28.40 | $29.00 | 17 672 449 |
Jun 17, 2024 | $28.57 | $28.79 | $28.30 | $28.41 | 14 515 503 |
Jun 14, 2024 | $27.11 | $28.90 | $26.94 | $28.78 | 26 402 759 |
Jun 13, 2024 | $27.49 | $27.75 | $27.16 | $27.36 | 9 906 000 |
Jun 12, 2024 | $27.13 | $27.50 | $26.91 | $27.35 | 8 575 500 |
Jun 11, 2024 | $26.20 | $27.17 | $25.81 | $27.13 | 11 056 471 |
Jun 07, 2024 | $26.85 | $27.05 | $26.14 | $26.44 | 8 942 400 |
Jun 06, 2024 | $27.20 | $27.64 | $26.51 | $26.62 | 12 061 759 |
Jun 05, 2024 | $27.60 | $27.75 | $27.03 | $27.05 | 7 856 344 |
Jun 04, 2024 | $27.64 | $28.09 | $27.39 | $27.73 | 12 084 250 |
Jun 03, 2024 | $27.64 | $28.48 | $27.44 | $28.28 | 16 593 154 |
May 31, 2024 | $27.18 | $27.99 | $27.12 | $27.64 | 12 072 949 |
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 603220.SS stock historical prices to predict future price movements?
Trend Analysis: Examine the 603220.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 603220.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.