Zhuhai Port Co.,Ltd. (SHE:000507)
China · Delayed Price · Currency is CNY 4.950
-0.060 (-1.20%)
Aug 21, 2026, 3:04 PM CST
Zhuhai Port Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.02 | 5.02 | 4.93 | 4.95 | 4.95 | -1.20% | 9,932,572 |
| Aug 20, 2026 | 4.98 | 5.05 | 4.94 | 5.01 | 5.01 | 1.01% | 10,791,366 |
| Aug 19, 2026 | 5.01 | 5.06 | 4.94 | 4.96 | 4.96 | -1.39% | 12,091,401 |
| Aug 18, 2026 | 4.98 | 5.07 | 4.95 | 5.03 | 5.03 | 1.21% | 10,974,714 |
| Aug 17, 2026 | 4.92 | 4.98 | 4.89 | 4.97 | 4.97 | 0.81% | 6,089,800 |
| Aug 14, 2026 | 4.99 | 4.99 | 4.91 | 4.93 | 4.93 | -0.60% | 6,853,664 |
| Aug 13, 2026 | 5.04 | 5.10 | 4.96 | 4.96 | 4.96 | -1.39% | 7,931,700 |
| Aug 12, 2026 | 4.98 | 5.04 | 4.95 | 5.03 | 5.03 | 0.80% | 8,891,086 |
| Aug 11, 2026 | 5.02 | 5.02 | 4.97 | 4.99 | 4.99 | -0.80% | 6,722,500 |
| Aug 10, 2026 | 4.96 | 5.04 | 4.96 | 5.03 | 5.03 | 1.00% | 10,230,338 |
| Aug 7, 2026 | 4.99 | 5.01 | 4.95 | 4.98 | 4.98 | - | 7,767,774 |
| Aug 6, 2026 | 4.97 | 4.99 | 4.93 | 4.98 | 4.98 | -0.20% | 9,078,631 |
| Aug 5, 2026 | 4.97 | 5.00 | 4.94 | 4.99 | 4.99 | - | 8,157,500 |
| Aug 4, 2026 | 5.09 | 5.10 | 4.97 | 4.99 | 4.99 | -1.77% | 15,204,305 |
| Aug 3, 2026 | 5.06 | 5.11 | 5.05 | 5.08 | 5.08 | 0.40% | 10,605,300 |
| Jul 31, 2026 | 5.07 | 5.12 | 5.05 | 5.06 | 5.06 | 0.20% | 11,842,200 |
| Jul 30, 2026 | 5.00 | 5.08 | 4.97 | 5.05 | 5.05 | 0.60% | 11,760,300 |
| Jul 29, 2026 | 4.96 | 5.12 | 4.96 | 5.02 | 5.02 | 1.21% | 14,544,877 |
| Jul 28, 2026 | 4.98 | 5.02 | 4.91 | 4.96 | 4.96 | -1.78% | 11,027,186 |
| Jul 27, 2026 | 4.80 | 5.08 | 4.80 | 5.05 | 5.05 | 4.55% | 24,291,700 |
| Jul 24, 2026 | 4.87 | 4.92 | 4.82 | 4.83 | 4.83 | -1.43% | 7,694,800 |
| Jul 23, 2026 | 4.84 | 4.90 | 4.82 | 4.90 | 4.90 | 1.24% | 8,542,916 |
| Jul 22, 2026 | 4.87 | 4.87 | 4.79 | 4.84 | 4.84 | -0.41% | 10,833,600 |
| Jul 21, 2026 | 4.90 | 4.92 | 4.82 | 4.86 | 4.86 | -1.22% | 15,984,786 |
| Jul 20, 2026 | 4.92 | 5.00 | 4.86 | 4.92 | 4.92 | - | 14,338,980 |
| Jul 17, 2026 | 4.92 | 5.03 | 4.89 | 4.92 | 4.92 | -0.61% | 13,427,460 |
| Jul 16, 2026 | 4.98 | 5.00 | 4.92 | 4.95 | 4.95 | -1.39% | 10,808,600 |
| Jul 15, 2026 | 4.85 | 5.05 | 4.82 | 5.02 | 5.02 | 3.72% | 19,120,260 |
| Jul 14, 2026 | 4.80 | 4.96 | 4.75 | 4.84 | 4.84 | -1.02% | 34,917,590 |
| Jul 13, 2026 | 5.00 | 5.12 | 4.87 | 4.89 | 4.89 | 5.16% | 46,544,540 |
| Jul 10, 2026 | 4.60 | 4.70 | 4.58 | 4.65 | 4.65 | 0.43% | 5,540,280 |
| Jul 9, 2026 | 4.70 | 4.70 | 4.60 | 4.63 | 4.63 | -1.07% | 7,199,387 |
| Jul 8, 2026 | 4.71 | 4.71 | 4.65 | 4.68 | 4.68 | 0.21% | 3,773,642 |
| Jul 7, 2026 | 4.76 | 4.77 | 4.66 | 4.67 | 4.67 | -2.10% | 6,122,238 |
| Jul 6, 2026 | 4.78 | 4.81 | 4.75 | 4.77 | 4.77 | -0.21% | 5,859,000 |
| Jul 3, 2026 | 4.74 | 4.80 | 4.73 | 4.78 | 4.78 | 0.84% | 6,138,146 |
| Jul 2, 2026 | 4.72 | 4.79 | 4.70 | 4.74 | 4.74 | 0.21% | 6,163,300 |
| Jul 1, 2026 | 4.68 | 4.78 | 4.67 | 4.73 | 4.73 | 1.07% | 6,884,768 |
| Jun 30, 2026 | 4.73 | 4.75 | 4.65 | 4.68 | 4.68 | -2.09% | 9,838,549 |
| Jun 29, 2026 | 4.90 | 4.90 | 4.67 | 4.78 | 4.78 | -2.65% | 12,899,440 |
| Jun 26, 2026 | 4.94 | 5.07 | 4.87 | 4.91 | 4.91 | -0.53% | 13,286,814 |
| Jun 25, 2026 | 4.88 | 5.06 | 4.85 | 4.99 | 4.94 | 1.84% | 15,430,640 |
| Jun 24, 2026 | 4.78 | 5.02 | 4.71 | 4.90 | 4.85 | 2.51% | 14,676,614 |
| Jun 23, 2026 | 4.75 | 4.85 | 4.75 | 4.78 | 4.73 | -0.21% | 6,793,667 |
| Jun 22, 2026 | 4.76 | 4.80 | 4.60 | 4.79 | 4.74 | 0.84% | 8,996,227 |
| Jun 18, 2026 | 4.85 | 4.85 | 4.73 | 4.75 | 4.70 | -2.26% | 6,218,716 |
| Jun 17, 2026 | 4.92 | 4.92 | 4.83 | 4.86 | 4.81 | -1.22% | 5,848,400 |
| Jun 16, 2026 | 4.96 | 4.96 | 4.89 | 4.92 | 4.87 | -1.01% | 6,044,808 |
| Jun 15, 2026 | 4.85 | 4.98 | 4.85 | 4.97 | 4.92 | 2.90% | 11,571,960 |
| Jun 12, 2026 | 4.76 | 4.85 | 4.76 | 4.83 | 4.78 | 1.90% | 6,504,514 |