SHH:605488
Zhejiang Fulai New Material Co.,Ltd. Stock Price (Quote)
$13.00
+0.500 (+4.00%)
At Close: Jun 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $11.80 | $15.50 | Friday, 28th Jun 2024 605488.SS stock ended at $13.00. This is 4.00% more than the trading day before Thursday, 27th Jun 2024. During the day the stock fluctuated 6.38% from a day low at $12.39 to a day high of $13.18. |
90 days | $11.80 | $18.22 | |
52 weeks | $8.18 | $20.58 |
Historical Zhejiang Fulai New Material Co.,Ltd. prices
Date | Open | High | Low | Close | Volume |
Jun 28, 2024 | $12.60 | $13.18 | $12.39 | $13.00 | 4 731 900 |
Jun 27, 2024 | $12.95 | $12.95 | $12.46 | $12.50 | 2 866 250 |
Jun 26, 2024 | $11.94 | $12.76 | $11.80 | $12.70 | 3 073 850 |
Jun 25, 2024 | $12.11 | $12.29 | $11.95 | $12.00 | 2 354 400 |
Jun 24, 2024 | $12.56 | $12.70 | $11.98 | $12.06 | 2 946 545 |
Jun 21, 2024 | $12.80 | $12.98 | $12.56 | $12.69 | 2 090 400 |
Jun 20, 2024 | $13.28 | $13.33 | $12.88 | $12.90 | 2 772 300 |
Jun 19, 2024 | $13.32 | $13.36 | $13.13 | $13.15 | 2 367 650 |
Jun 18, 2024 | $13.29 | $13.56 | $13.22 | $13.51 | 3 077 140 |
Jun 17, 2024 | $13.30 | $13.44 | $13.05 | $13.30 | 3 153 000 |
Jun 14, 2024 | $13.39 | $13.60 | $13.20 | $13.25 | 3 591 865 |
Jun 13, 2024 | $13.38 | $14.20 | $13.38 | $13.48 | 6 904 696 |
Jun 12, 2024 | $13.10 | $13.58 | $13.10 | $13.38 | 5 982 505 |
Jun 11, 2024 | $12.64 | $12.93 | $12.25 | $12.87 | 4 582 072 |
Jun 07, 2024 | $12.54 | $13.08 | $12.47 | $12.82 | 6 041 506 |
Jun 06, 2024 | $13.44 | $13.77 | $12.23 | $12.45 | 8 991 295 |
Jun 05, 2024 | $14.30 | $14.35 | $13.45 | $13.57 | 9 280 919 |
Jun 04, 2024 | $13.98 | $14.90 | $13.98 | $14.49 | 12 007 944 |
Jun 03, 2024 | $13.98 | $15.50 | $13.84 | $15.16 | 16 274 161 |
May 31, 2024 | $13.50 | $14.44 | $13.40 | $14.20 | 8 687 326 |
May 30, 2024 | $13.75 | $13.75 | $13.35 | $13.47 | 4 946 230 |
May 29, 2024 | $13.28 | $14.45 | $13.12 | $13.76 | 7 361 774 |
May 28, 2024 | $13.54 | $13.58 | $13.18 | $13.24 | 2 025 835 |
May 27, 2024 | $13.41 | $13.59 | $13.13 | $13.50 | 2 801 300 |
May 24, 2024 | $13.82 | $13.98 | $13.42 | $13.48 | 4 155 095 |
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 605488.SS stock historical prices to predict future price movements?
Trend Analysis: Examine the 605488.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 605488.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.