SHH:603867
Zhejiang Xinhua Chemical Co.,Ltd Stock Price (Quote)
$23.33
+0.130 (+0.560%)
At Close: Jun 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $22.52 | $26.28 | Friday, 28th Jun 2024 603867.SS stock ended at $23.33. This is 0.560% more than the trading day before Thursday, 27th Jun 2024. During the day the stock fluctuated 3.10% from a day low at $22.87 to a day high of $23.58. |
90 days | $22.52 | $29.25 | |
52 weeks | $19.06 | $41.08 |
Historical Zhejiang Xinhua Chemical Co.,Ltd prices
Date | Open | High | Low | Close | Volume |
Jun 28, 2024 | $22.99 | $23.58 | $22.87 | $23.33 | 911 000 |
Jun 27, 2024 | $23.42 | $23.62 | $23.11 | $23.20 | 892 980 |
Jun 26, 2024 | $23.08 | $23.43 | $22.67 | $23.43 | 888 030 |
Jun 25, 2024 | $22.52 | $23.22 | $22.52 | $22.87 | 1 384 826 |
Jun 24, 2024 | $23.89 | $23.89 | $22.52 | $22.52 | 1 616 063 |
Jun 21, 2024 | $23.89 | $24.14 | $23.32 | $24.00 | 1 261 467 |
Jun 20, 2024 | $24.74 | $24.74 | $23.77 | $23.89 | 1 279 561 |
Jun 19, 2024 | $24.82 | $25.05 | $24.58 | $24.69 | 667 150 |
Jun 18, 2024 | $24.76 | $25.04 | $24.75 | $24.82 | 733 184 |
Jun 17, 2024 | $25.35 | $25.35 | $25.02 | $25.34 | 611 010 |
Jun 14, 2024 | $25.44 | $25.54 | $25.05 | $25.36 | 1 038 090 |
Jun 13, 2024 | $25.70 | $25.89 | $25.36 | $25.46 | 1 271 172 |
Jun 12, 2024 | $25.36 | $26.08 | $25.36 | $25.58 | 1 445 430 |
Jun 11, 2024 | $24.68 | $25.40 | $24.26 | $25.34 | 1 490 460 |
Jun 07, 2024 | $24.64 | $25.07 | $24.61 | $24.72 | 1 225 684 |
Jun 06, 2024 | $25.02 | $25.42 | $24.50 | $24.67 | 1 664 192 |
Jun 05, 2024 | $25.84 | $25.84 | $25.10 | $25.10 | 1 547 500 |
Jun 04, 2024 | $26.07 | $26.09 | $25.53 | $25.76 | 1 670 307 |
Jun 03, 2024 | $26.07 | $26.14 | $25.32 | $26.09 | 1 559 600 |
May 31, 2024 | $25.80 | $26.09 | $25.61 | $25.96 | 956 000 |
May 30, 2024 | $25.80 | $26.28 | $25.56 | $25.83 | 1 554 894 |
May 29, 2024 | $25.72 | $26.04 | $25.50 | $25.80 | 928 100 |
May 28, 2024 | $26.00 | $26.40 | $25.72 | $25.76 | 1 239 136 |
May 27, 2024 | $25.90 | $25.98 | $25.45 | $25.95 | 1 409 710 |
May 24, 2024 | $26.20 | $26.26 | $25.75 | $25.82 | 1 655 394 |
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 603867.SS stock historical prices to predict future price movements?
Trend Analysis: Examine the 603867.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 603867.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.