Xinjiang Xintai Natural Gas Co., Ltd. Stock Price (Quote)
$35.26
+0.550 (+1.58%)
At Close: Jun 26, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $32.49 | $35.30 | Wednesday, 26th Jun 2024 603393.SS stock ended at $35.26. This is 1.58% more than the trading day before Tuesday, 25th Jun 2024. During the day the stock fluctuated 2.83% from a day low at $34.33 to a day high of $35.30. |
90 days | $30.00 | $35.30 | |
52 weeks | $23.88 | $35.30 |
Historical Xinjiang Xintai Natural Gas Co., Ltd. prices
Date | Open | High | Low | Close | Volume |
Jun 26, 2024 | $34.75 | $35.30 | $34.33 | $35.26 | 3 931 445 |
Jun 25, 2024 | $34.28 | $34.89 | $34.02 | $34.71 | 5 239 983 |
Jun 24, 2024 | $34.30 | $35.00 | $33.66 | $34.18 | 9 257 936 |
Jun 21, 2024 | $33.40 | $33.75 | $32.74 | $33.00 | 2 025 112 |
Jun 20, 2024 | $33.60 | $34.02 | $33.06 | $33.30 | 2 440 460 |
Jun 19, 2024 | $34.34 | $34.60 | $33.68 | $33.69 | 2 190 020 |
Jun 18, 2024 | $34.05 | $34.87 | $33.82 | $34.31 | 3 186 164 |
Jun 17, 2024 | $34.33 | $34.85 | $33.70 | $34.05 | 3 521 084 |
Jun 14, 2024 | $32.85 | $34.40 | $32.75 | $34.34 | 5 864 290 |
Jun 13, 2024 | $33.52 | $33.69 | $32.75 | $32.99 | 2 472 368 |
Jun 12, 2024 | $33.33 | $33.50 | $33.03 | $33.40 | 1 863 329 |
Jun 11, 2024 | $33.80 | $33.88 | $32.76 | $33.37 | 2 943 723 |
Jun 07, 2024 | $33.40 | $33.85 | $32.99 | $33.50 | 2 697 520 |
Jun 06, 2024 | $33.19 | $33.86 | $33.08 | $33.31 | 3 208 450 |
Jun 05, 2024 | $33.40 | $33.50 | $32.93 | $32.95 | 1 649 100 |
Jun 04, 2024 | $33.30 | $33.39 | $32.69 | $33.33 | 2 608 798 |
Jun 03, 2024 | $33.30 | $33.45 | $32.49 | $32.80 | 2 844 931 |
May 31, 2024 | $33.24 | $33.55 | $33.15 | $33.41 | 1 539 165 |
May 30, 2024 | $33.36 | $33.76 | $33.17 | $33.29 | 1 586 894 |
May 29, 2024 | $33.18 | $33.79 | $33.01 | $33.57 | 2 082 600 |
May 28, 2024 | $33.33 | $33.72 | $33.00 | $33.28 | 2 285 396 |
May 27, 2024 | $33.03 | $33.25 | $32.86 | $33.19 | 1 506 252 |
May 24, 2024 | $32.90 | $33.35 | $32.80 | $33.01 | 2 443 062 |
May 23, 2024 | $33.69 | $33.71 | $32.84 | $32.93 | 2 533 937 |
May 22, 2024 | $33.52 | $33.77 | $33.38 | $33.51 | 1 834 429 |
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 603393.SS stock historical prices to predict future price movements?
Trend Analysis: Examine the 603393.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 603393.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.