Zhuhai Port Co.,Ltd. (SHE:000507)
China · Delayed Price · Currency is CNY 4.940
+0.010 (0.20%)
Sep 30, 2026, 3:04 PM CST
Zhuhai Port Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.93 | 4.96 | 4.90 | 4.94 | 4.94 | 0.20% | 5,545,515 |
| Sep 29, 2026 | 4.90 | 4.95 | 4.90 | 4.93 | 4.93 | 0.61% | 3,536,263 |
| Sep 28, 2026 | 4.93 | 4.94 | 4.88 | 4.90 | 4.90 | -0.61% | 6,209,230 |
| Sep 24, 2026 | 4.93 | 4.97 | 4.92 | 4.93 | 4.93 | -0.40% | 5,391,702 |
| Sep 23, 2026 | 5.00 | 5.04 | 4.95 | 4.95 | 4.95 | -1.20% | 8,713,493 |
| Sep 22, 2026 | 5.07 | 5.07 | 5.00 | 5.01 | 5.01 | -0.99% | 10,154,236 |
| Sep 21, 2026 | 5.04 | 5.07 | 5.00 | 5.06 | 5.06 | 0.60% | 7,939,376 |
| Sep 18, 2026 | 5.05 | 5.09 | 5.01 | 5.03 | 5.03 | -0.20% | 8,001,900 |
| Sep 17, 2026 | 5.03 | 5.05 | 4.96 | 5.04 | 5.04 | -0.20% | 10,399,760 |
| Sep 16, 2026 | 5.06 | 5.08 | 5.02 | 5.05 | 5.05 | -0.20% | 7,894,054 |
| Sep 15, 2026 | 5.09 | 5.12 | 5.02 | 5.06 | 5.06 | -0.78% | 10,357,870 |
| Sep 14, 2026 | 5.11 | 5.18 | 5.08 | 5.10 | 5.10 | -0.20% | 9,079,080 |
| Sep 11, 2026 | 5.14 | 5.18 | 5.08 | 5.11 | 5.11 | -1.35% | 12,349,340 |
| Sep 10, 2026 | 5.16 | 5.22 | 5.12 | 5.18 | 5.18 | 0.39% | 13,796,825 |
| Sep 9, 2026 | 5.10 | 5.20 | 5.06 | 5.16 | 5.16 | 1.57% | 20,525,100 |
| Sep 8, 2026 | 5.04 | 5.10 | 5.03 | 5.08 | 5.08 | 0.79% | 9,085,929 |
| Sep 7, 2026 | 5.06 | 5.08 | 5.02 | 5.04 | 5.04 | -0.59% | 7,459,786 |
| Sep 4, 2026 | 5.08 | 5.11 | 5.04 | 5.07 | 5.07 | 0.20% | 8,949,692 |
| Sep 3, 2026 | 5.06 | 5.12 | 5.05 | 5.06 | 5.06 | - | 6,700,200 |
| Sep 2, 2026 | 5.08 | 5.10 | 5.03 | 5.06 | 5.06 | -0.59% | 9,150,427 |
| Sep 1, 2026 | 5.10 | 5.14 | 5.07 | 5.09 | 5.09 | - | 11,358,600 |
| Aug 31, 2026 | 5.07 | 5.11 | 5.06 | 5.09 | 5.09 | -0.20% | 7,311,180 |
| Aug 28, 2026 | 5.03 | 5.12 | 5.02 | 5.10 | 5.10 | 1.39% | 13,520,920 |
| Aug 27, 2026 | 5.02 | 5.05 | 4.99 | 5.03 | 5.03 | -0.20% | 7,448,368 |
| Aug 26, 2026 | 5.00 | 5.05 | 4.99 | 5.04 | 5.04 | 0.80% | 9,167,003 |
| Aug 25, 2026 | 4.95 | 5.02 | 4.95 | 5.00 | 5.00 | 0.60% | 7,623,739 |
| Aug 24, 2026 | 4.99 | 4.99 | 4.94 | 4.97 | 4.97 | 0.40% | 4,950,466 |
| 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 |