Zhuhai Port Co.,Ltd. (SHE:000507)
China · Delayed Price · Currency is CNY 5.61
+0.06 (1.08%)
Feb 27, 2026, 3:04 PM CST
Zhuhai Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 11,195,532 |
| 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% | 15,131,367 |
| 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 |
| Dec 30, 2025 | 5.27 | 5.28 | 5.20 | 5.21 | 5.21 | -1.33% | 8,009,900 |
| Dec 29, 2025 | 5.33 | 5.34 | 5.28 | 5.28 | 5.28 | -0.75% | 5,998,700 |
| Dec 26, 2025 | 5.34 | 5.39 | 5.32 | 5.32 | 5.32 | -0.56% | 7,625,860 |
| Dec 25, 2025 | 5.28 | 5.42 | 5.28 | 5.35 | 5.35 | 1.52% | 13,731,440 |
| Dec 24, 2025 | 5.23 | 5.27 | 5.22 | 5.27 | 5.27 | 0.38% | 4,584,600 |
| Dec 23, 2025 | 5.30 | 5.33 | 5.23 | 5.25 | 5.25 | -1.32% | 6,233,812 |
| Dec 22, 2025 | 5.22 | 5.32 | 5.22 | 5.32 | 5.32 | 1.53% | 8,513,633 |
| Dec 19, 2025 | 5.18 | 5.24 | 5.16 | 5.24 | 5.24 | 1.16% | 6,048,423 |
| Dec 18, 2025 | 5.13 | 5.19 | 5.12 | 5.18 | 5.18 | 0.58% | 5,758,550 |
| Dec 17, 2025 | 5.16 | 5.17 | 5.08 | 5.15 | 5.15 | -0.39% | 7,385,710 |
| Dec 16, 2025 | 5.23 | 5.23 | 5.15 | 5.17 | 5.17 | -1.15% | 6,404,180 |
| Dec 15, 2025 | 5.22 | 5.25 | 5.19 | 5.23 | 5.23 | 0.19% | 5,447,918 |
| Dec 12, 2025 | 5.24 | 5.28 | 5.22 | 5.22 | 5.22 | -0.38% | 7,572,602 |
| Dec 11, 2025 | 5.38 | 5.38 | 5.24 | 5.24 | 5.24 | -2.42% | 13,077,550 |
| Dec 10, 2025 | 5.30 | 5.37 | 5.30 | 5.37 | 5.37 | 0.94% | 9,204,366 |
| Dec 9, 2025 | 5.34 | 5.36 | 5.30 | 5.32 | 5.32 | -0.75% | 8,424,947 |