Bonree Data Technology Co., Ltd Stock Price (Quote)
$26.00
-0.490 (-1.85%)
At Close: Jun 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $22.40 | $27.31 | Thursday, 27th Jun 2024 688229.SS stock ended at $26.00. This is 1.85% less than the trading day before Wednesday, 26th Jun 2024. During the day the stock fluctuated 4.09% from a day low at $25.91 to a day high of $26.97. |
90 days | $22.30 | $32.99 | |
52 weeks | $20.18 | $65.00 |
Historical Bonree Data Technology Co., Ltd prices
Date | Open | High | Low | Close | Volume |
Jun 27, 2024 | $26.61 | $26.97 | $25.91 | $26.00 | 511 139 |
Jun 26, 2024 | $24.24 | $26.56 | $24.14 | $26.49 | 763 243 |
Jun 25, 2024 | $24.20 | $25.34 | $24.11 | $24.44 | 543 937 |
Jun 24, 2024 | $26.12 | $26.37 | $24.40 | $24.45 | 948 846 |
Jun 21, 2024 | $26.50 | $27.00 | $25.51 | $26.39 | 838 722 |
Jun 20, 2024 | $26.10 | $27.31 | $25.68 | $26.84 | 1 082 594 |
Jun 19, 2024 | $26.15 | $26.85 | $25.90 | $26.10 | 403 512 |
Jun 18, 2024 | $24.94 | $26.48 | $24.80 | $26.39 | 511 939 |
Jun 17, 2024 | $25.51 | $25.59 | $24.96 | $25.11 | 426 976 |
Jun 14, 2024 | $25.81 | $25.81 | $25.05 | $25.51 | 492 034 |
Jun 13, 2024 | $24.30 | $26.55 | $24.27 | $25.80 | 963 408 |
Jun 12, 2024 | $24.28 | $25.29 | $24.00 | $24.81 | 524 996 |
Jun 11, 2024 | $23.80 | $24.60 | $23.01 | $24.42 | 625 935 |
Jun 07, 2024 | $22.93 | $24.90 | $22.93 | $24.31 | 940 108 |
Jun 06, 2024 | $24.15 | $24.35 | $22.40 | $22.64 | 622 761 |
Jun 05, 2024 | $24.34 | $24.70 | $24.01 | $24.14 | 442 022 |
Jun 04, 2024 | $27.26 | $27.26 | $24.02 | $24.39 | 525 340 |
Jun 03, 2024 | $27.26 | $27.26 | $25.08 | $25.38 | 620 692 |
May 31, 2024 | $25.20 | $27.18 | $25.20 | $26.86 | 541 782 |
May 30, 2024 | $25.20 | $26.00 | $25.01 | $25.74 | 346 256 |
May 29, 2024 | $26.00 | $26.50 | $25.37 | $25.73 | 388 274 |
May 28, 2024 | $26.22 | $26.59 | $25.55 | $25.76 | 299 179 |
May 27, 2024 | $26.97 | $27.50 | $25.20 | $26.31 | 595 838 |
May 24, 2024 | $27.07 | $27.65 | $26.32 | $26.44 | 371 834 |
May 23, 2024 | $28.08 | $28.23 | $27.12 | $27.34 | 423 608 |
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 688229.SS stock historical prices to predict future price movements?
Trend Analysis: Examine the 688229.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 688229.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.