SHH:603766
Loncin Motor Co., Ltd. Stock Price (Quote)
$6.78
+0.0700 (+1.04%)
At Close: Jun 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $6.65 | $7.48 | Friday, 28th Jun 2024 603766.SS stock ended at $6.78. This is 1.04% more than the trading day before Thursday, 27th Jun 2024. During the day the stock fluctuated 3.01% from a day low at $6.65 to a day high of $6.85. |
90 days | $6.08 | $8.41 | |
52 weeks | $3.86 | $8.41 |
Historical Loncin Motor Co., Ltd. prices
Date | Open | High | Low | Close | Volume |
Jun 28, 2024 | $6.72 | $6.85 | $6.65 | $6.78 | 19 648 850 |
Jun 27, 2024 | $6.94 | $6.95 | $6.69 | $6.71 | 19 836 300 |
Jun 26, 2024 | $6.80 | $6.98 | $6.74 | $6.98 | 18 284 776 |
Jun 25, 2024 | $6.82 | $6.95 | $6.76 | $6.81 | 22 095 608 |
Jun 24, 2024 | $7.03 | $7.10 | $6.82 | $6.82 | 30 780 172 |
Jun 21, 2024 | $7.05 | $7.14 | $6.90 | $7.06 | 27 356 923 |
Jun 20, 2024 | $7.18 | $7.23 | $7.00 | $7.01 | 24 501 191 |
Jun 19, 2024 | $7.22 | $7.35 | $7.14 | $7.22 | 34 577 206 |
Jun 18, 2024 | $7.03 | $7.23 | $7.00 | $7.22 | 27 216 395 |
Jun 17, 2024 | $7.16 | $7.33 | $7.00 | $7.04 | 29 938 200 |
Jun 14, 2024 | $7.10 | $7.20 | $7.02 | $7.14 | 22 599 148 |
Jun 13, 2024 | $7.05 | $7.18 | $7.01 | $7.11 | 23 363 623 |
Jun 12, 2024 | $7.00 | $7.14 | $6.94 | $7.05 | 21 222 900 |
Jun 11, 2024 | $7.04 | $7.12 | $6.80 | $7.08 | 25 825 037 |
Jun 07, 2024 | $7.13 | $7.36 | $7.00 | $7.09 | 32 899 341 |
Jun 06, 2024 | $7.14 | $7.20 | $6.90 | $7.07 | 33 424 731 |
Jun 05, 2024 | $7.20 | $7.29 | $7.06 | $7.08 | 25 565 335 |
Jun 04, 2024 | $7.33 | $7.33 | $7.08 | $7.31 | 31 313 382 |
Jun 03, 2024 | $7.33 | $7.48 | $7.17 | $7.20 | 39 909 825 |
May 31, 2024 | $7.10 | $7.36 | $7.07 | $7.32 | 38 202 357 |
May 30, 2024 | $7.29 | $7.36 | $7.05 | $7.10 | 34 252 607 |
May 29, 2024 | $7.27 | $7.40 | $7.17 | $7.35 | 36 407 309 |
May 28, 2024 | $7.08 | $7.50 | $7.08 | $7.36 | 56 693 050 |
May 27, 2024 | $7.02 | $7.10 | $6.88 | $7.03 | 25 545 100 |
May 24, 2024 | $6.95 | $7.20 | $6.93 | $7.02 | 31 081 134 |
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 603766.SS stock historical prices to predict future price movements?
Trend Analysis: Examine the 603766.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 603766.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.