Zhuhai Port Co.,Ltd. (SHE:000507)
China · Delayed Price · Currency is CNY 5.07
+0.07 (1.40%)
May 28, 2026, 3:04 PM CST
Zhuhai Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.18 | 5.18 | 5.00 | 5.06 | - | 1.20% | 7,827,598 |
| May 27, 2026 | 5.05 | 5.06 | 4.98 | 5.00 | 5.00 | -1.38% | 8,767,785 |
| May 26, 2026 | 5.16 | 5.16 | 5.01 | 5.07 | 5.07 | -2.31% | 17,003,030 |
| May 25, 2026 | 5.22 | 5.25 | 5.16 | 5.19 | 5.19 | -0.38% | 13,701,720 |
| May 22, 2026 | 5.18 | 5.22 | 5.16 | 5.21 | 5.21 | 0.39% | 8,014,386 |
| May 21, 2026 | 5.25 | 5.28 | 5.14 | 5.19 | 5.19 | -1.33% | 14,958,820 |
| May 20, 2026 | 5.36 | 5.36 | 5.21 | 5.26 | 5.26 | -2.59% | 16,283,570 |
| May 19, 2026 | 5.16 | 5.50 | 5.14 | 5.40 | 5.40 | 4.65% | 34,157,510 |
| May 18, 2026 | 5.17 | 5.19 | 5.12 | 5.16 | 5.16 | -0.58% | 8,446,531 |
| May 15, 2026 | 5.25 | 5.26 | 5.14 | 5.19 | 5.19 | -1.14% | 13,562,150 |
| May 14, 2026 | 5.32 | 5.36 | 5.24 | 5.25 | 5.25 | -1.13% | 17,154,580 |
| May 13, 2026 | 5.26 | 5.33 | 5.24 | 5.31 | 5.31 | 1.53% | 17,998,460 |
| May 12, 2026 | 5.26 | 5.30 | 5.23 | 5.23 | 5.23 | -0.95% | 11,339,670 |
| May 11, 2026 | 5.27 | 5.29 | 5.23 | 5.28 | 5.28 | 0.19% | 13,327,300 |
| May 8, 2026 | 5.25 | 5.30 | 5.23 | 5.27 | 5.27 | 0.38% | 14,193,150 |
| May 7, 2026 | 5.26 | 5.30 | 5.23 | 5.25 | 5.25 | -0.19% | 11,245,800 |
| May 6, 2026 | 5.20 | 5.26 | 5.19 | 5.26 | 5.26 | 1.35% | 13,383,000 |
| Apr 30, 2026 | 5.18 | 5.21 | 5.16 | 5.19 | 5.19 | -0.38% | 11,609,010 |
| Apr 29, 2026 | 5.17 | 5.22 | 5.12 | 5.21 | 5.21 | 0.19% | 11,817,700 |
| Apr 28, 2026 | 5.15 | 5.21 | 5.15 | 5.20 | 5.20 | 0.58% | 8,272,398 |
| Apr 27, 2026 | 5.15 | 5.19 | 5.13 | 5.17 | 5.17 | -0.19% | 8,007,200 |
| Apr 24, 2026 | 5.26 | 5.26 | 5.14 | 5.18 | 5.18 | -1.89% | 17,190,310 |
| Apr 23, 2026 | 5.25 | 5.28 | 5.20 | 5.28 | 5.28 | 0.57% | 14,799,800 |
| Apr 22, 2026 | 5.27 | 5.29 | 5.24 | 5.25 | 5.25 | -0.94% | 10,081,600 |
| Apr 21, 2026 | 5.26 | 5.31 | 5.22 | 5.30 | 5.30 | 0.57% | 12,980,890 |
| Apr 20, 2026 | 5.26 | 5.28 | 5.22 | 5.27 | 5.27 | - | 10,278,000 |
| Apr 17, 2026 | 5.32 | 5.33 | 5.26 | 5.27 | 5.27 | -0.94% | 12,704,540 |
| Apr 16, 2026 | 5.33 | 5.34 | 5.27 | 5.32 | 5.32 | -0.19% | 15,480,100 |
| Apr 15, 2026 | 5.38 | 5.39 | 5.32 | 5.33 | 5.33 | -0.74% | 12,020,300 |
| Apr 14, 2026 | 5.40 | 5.41 | 5.33 | 5.37 | 5.37 | -0.56% | 11,861,560 |
| Apr 13, 2026 | 5.33 | 5.41 | 5.30 | 5.40 | 5.40 | 0.93% | 12,163,790 |
| Apr 10, 2026 | 5.40 | 5.43 | 5.34 | 5.35 | 5.35 | -0.37% | 13,742,970 |
| Apr 9, 2026 | 5.48 | 5.56 | 5.35 | 5.37 | 5.37 | -2.36% | 16,225,320 |
| Apr 8, 2026 | 5.42 | 5.50 | 5.39 | 5.50 | 5.50 | 2.04% | 19,850,020 |
| Apr 7, 2026 | 5.30 | 5.40 | 5.17 | 5.39 | 5.39 | 2.08% | 25,159,820 |
| Apr 3, 2026 | 5.53 | 5.58 | 5.28 | 5.28 | 5.28 | -4.35% | 31,102,970 |
| Apr 2, 2026 | 5.59 | 5.67 | 5.47 | 5.52 | 5.52 | -1.43% | 24,244,250 |
| Apr 1, 2026 | 5.60 | 5.76 | 5.55 | 5.60 | 5.60 | 1.27% | 25,998,460 |
| Mar 31, 2026 | 5.67 | 5.76 | 5.52 | 5.53 | 5.53 | -3.15% | 27,466,330 |
| Mar 30, 2026 | 5.73 | 5.77 | 5.52 | 5.71 | 5.71 | -1.38% | 34,065,250 |
| Mar 27, 2026 | 5.82 | 5.88 | 5.73 | 5.79 | 5.79 | -1.70% | 38,306,880 |
| Mar 26, 2026 | 5.86 | 5.93 | 5.78 | 5.89 | 5.89 | 0.68% | 51,731,430 |
| Mar 25, 2026 | 5.65 | 5.89 | 5.61 | 5.85 | 5.85 | 3.54% | 53,904,000 |
| Mar 24, 2026 | 5.45 | 5.65 | 5.42 | 5.65 | 5.65 | 5.21% | 31,332,470 |
| Mar 23, 2026 | 5.57 | 5.57 | 5.32 | 5.37 | 5.37 | -4.79% | 30,941,700 |
| 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 |