Zhuhai Port Co.,Ltd. (SHE:000507)
China · Delayed Price · Currency is CNY 5.64
-0.01 (-0.18%)
At close: Mar 20, 2026
Zhuhai Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.63 | 5.75 | 5.61 | 5.64 | 5.64 | -0.18% | 27,396,980 |
| Mar 19, 2026 | 5.68 | 5.74 | 5.63 | 5.65 | 5.65 | -1.05% | 22,971,500 |
| Mar 18, 2026 | 5.62 | 5.73 | 5.59 | 5.71 | 5.71 | 1.60% | 19,894,560 |
| Mar 17, 2026 | 5.68 | 5.73 | 5.61 | 5.62 | 5.62 | -1.40% | 19,003,260 |
| Mar 16, 2026 | 5.71 | 5.75 | 5.65 | 5.70 | 5.70 | - | 21,133,380 |
| Mar 13, 2026 | 5.80 | 5.80 | 5.66 | 5.70 | 5.70 | -1.21% | 30,242,070 |
| Mar 12, 2026 | 5.74 | 5.81 | 5.69 | 5.77 | 5.77 | 2.12% | 48,041,310 |
| Mar 11, 2026 | 5.57 | 5.65 | 5.49 | 5.65 | 5.65 | 1.07% | 22,918,090 |
| Mar 10, 2026 | 5.54 | 5.63 | 5.52 | 5.59 | 5.59 | 0.54% | 19,020,010 |
| Mar 9, 2026 | 5.62 | 5.69 | 5.53 | 5.56 | 5.56 | -0.71% | 26,714,290 |
| Mar 6, 2026 | 5.47 | 5.62 | 5.44 | 5.60 | 5.60 | 2.19% | 30,600,260 |
| Mar 5, 2026 | 5.55 | 5.57 | 5.44 | 5.48 | 5.48 | -0.72% | 32,886,020 |
| Mar 4, 2026 | 5.66 | 5.66 | 5.46 | 5.52 | 5.52 | -5.80% | 56,268,570 |
| Mar 3, 2026 | 5.61 | 5.93 | 5.59 | 5.86 | 5.86 | 4.83% | 81,938,200 |
| Mar 2, 2026 | 5.63 | 5.65 | 5.52 | 5.59 | 5.59 | -0.36% | 24,799,660 |
| Feb 27, 2026 | 5.54 | 5.66 | 5.52 | 5.61 | 5.61 | 1.08% | 23,725,870 |
| Feb 26, 2026 | 5.52 | 5.57 | 5.49 | 5.55 | 5.55 | 0.54% | 10,429,160 |
| Feb 25, 2026 | 5.49 | 5.60 | 5.48 | 5.52 | 5.52 | 0.55% | 21,083,340 |
| Feb 24, 2026 | 5.38 | 5.50 | 5.37 | 5.49 | 5.49 | 2.62% | 16,151,540 |
| Feb 13, 2026 | 5.45 | 5.48 | 5.33 | 5.35 | 5.35 | -2.37% | 17,275,600 |
| Feb 12, 2026 | 5.50 | 5.58 | 5.47 | 5.48 | 5.48 | -0.18% | 14,608,700 |
| Feb 11, 2026 | 5.46 | 5.57 | 5.45 | 5.49 | 5.49 | 0.55% | 14,049,980 |
| Feb 10, 2026 | 5.50 | 5.50 | 5.43 | 5.46 | 5.46 | -0.18% | 7,090,860 |
| Feb 9, 2026 | 5.47 | 5.51 | 5.45 | 5.47 | 5.47 | 0.55% | 9,352,705 |
| Feb 6, 2026 | 5.46 | 5.49 | 5.42 | 5.44 | 5.44 | -0.37% | 9,088,340 |
| Feb 5, 2026 | 5.49 | 5.51 | 5.45 | 5.46 | 5.46 | -0.55% | 10,511,160 |
| Feb 4, 2026 | 5.37 | 5.51 | 5.37 | 5.49 | 5.49 | 2.23% | 20,372,960 |
| Feb 3, 2026 | 5.39 | 5.42 | 5.34 | 5.37 | 5.37 | -0.19% | 14,022,070 |
| Feb 2, 2026 | 5.46 | 5.49 | 5.36 | 5.38 | 5.38 | -2.00% | 14,531,220 |
| Jan 30, 2026 | 5.50 | 5.55 | 5.44 | 5.49 | 5.49 | -0.18% | 17,296,460 |
| Jan 29, 2026 | 5.48 | 5.55 | 5.46 | 5.50 | 5.50 | -0.18% | 16,250,360 |
| Jan 28, 2026 | 5.53 | 5.58 | 5.49 | 5.51 | 5.51 | -0.72% | 17,444,700 |
| Jan 27, 2026 | 5.44 | 5.60 | 5.42 | 5.55 | 5.55 | 1.46% | 29,368,370 |
| Jan 26, 2026 | 5.55 | 5.55 | 5.42 | 5.47 | 5.47 | -0.18% | 12,511,660 |
| Jan 23, 2026 | 5.42 | 5.48 | 5.42 | 5.48 | 5.48 | 1.11% | 15,205,080 |
| Jan 22, 2026 | 5.41 | 5.43 | 5.39 | 5.42 | 5.42 | 0.18% | 10,377,980 |
| Jan 21, 2026 | 5.41 | 5.42 | 5.35 | 5.41 | 5.41 | - | 11,195,530 |
| Jan 20, 2026 | 5.35 | 5.41 | 5.33 | 5.41 | 5.41 | 1.12% | 16,487,390 |
| Jan 19, 2026 | 5.29 | 5.35 | 5.27 | 5.35 | 5.35 | 0.94% | 11,274,700 |
| Jan 16, 2026 | 5.31 | 5.35 | 5.28 | 5.30 | 5.30 | - | 9,905,694 |
| Jan 15, 2026 | 5.31 | 5.33 | 5.28 | 5.30 | 5.30 | - | 7,006,117 |
| Jan 14, 2026 | 5.33 | 5.35 | 5.27 | 5.30 | 5.30 | -0.75% | 12,703,030 |
| Jan 13, 2026 | 5.34 | 5.36 | 5.31 | 5.34 | 5.34 | -0.37% | 11,767,300 |
| Jan 12, 2026 | 5.31 | 5.37 | 5.27 | 5.36 | 5.36 | 0.94% | 15,131,360 |
| Jan 9, 2026 | 5.28 | 5.31 | 5.27 | 5.31 | 5.31 | 0.38% | 9,062,858 |
| Jan 8, 2026 | 5.27 | 5.30 | 5.26 | 5.29 | 5.29 | 0.19% | 7,860,321 |
| Jan 7, 2026 | 5.27 | 5.30 | 5.24 | 5.28 | 5.28 | - | 8,641,978 |
| Jan 6, 2026 | 5.21 | 5.28 | 5.21 | 5.28 | 5.28 | 1.15% | 8,848,100 |
| Jan 5, 2026 | 5.21 | 5.25 | 5.20 | 5.22 | 5.22 | 0.19% | 6,166,642 |
| Dec 31, 2025 | 5.21 | 5.25 | 5.20 | 5.21 | 5.21 | - | 5,391,710 |