Zhuhai Port Co., Ltd Class A 000507
SZSE · China · Transportation
CNY 4.94+0.01 (+0.20%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.94 | +0.20% | CNY 4.93 | CNY 4.96 | CNY 4.90 | 5.55M |
| 2026-09-29 | CNY 4.93 | +0.61% | CNY 4.90 | CNY 4.95 | CNY 4.90 | 3.54M |
| 2026-09-28 | CNY 4.90 | -0.61% | CNY 4.93 | CNY 4.94 | CNY 4.88 | 6.21M |
| 2026-09-24 | CNY 4.93 | -0.40% | CNY 4.93 | CNY 4.97 | CNY 4.92 |
| 5.39M |
| 2026-09-23 | CNY 4.95 | -1.20% | CNY 5.00 | CNY 5.04 | CNY 4.95 | 8.71M |
| 2026-09-22 | CNY 5.01 | -0.99% | CNY 5.07 | CNY 5.07 | CNY 5.00 | 10.11M |
| 2026-09-21 | CNY 5.06 | +0.60% | CNY 5.04 | CNY 5.07 | CNY 5.00 | 7.94M |
| 2026-09-18 | CNY 5.03 | -0.20% | CNY 5.05 | CNY 5.09 | CNY 5.01 | 8.00M |
| 2026-09-17 | CNY 5.04 | -0.20% | CNY 5.03 | CNY 5.05 | CNY 4.96 | 10.40M |
| 2026-09-16 | CNY 5.05 | -0.20% | CNY 5.06 | CNY 5.08 | CNY 5.02 | 7.89M |
| 2026-09-15 | CNY 5.06 | -0.78% | CNY 5.09 | CNY 5.12 | CNY 5.02 | 10.36M |
| 2026-09-14 | CNY 5.10 | -0.20% | CNY 5.11 | CNY 5.18 | CNY 5.08 | 9.08M |
| 2026-09-11 | CNY 5.11 | -1.35% | CNY 5.14 | CNY 5.18 | CNY 5.08 | 12.35M |
| 2026-09-10 | CNY 5.18 | +0.39% | CNY 5.16 | CNY 5.22 | CNY 5.12 | 13.79M |
| 2026-09-09 | CNY 5.16 | +1.57% | CNY 5.10 | CNY 5.20 | CNY 5.06 | 20.53M |
| 2026-09-08 | CNY 5.08 | +0.79% | CNY 5.04 | CNY 5.10 | CNY 5.03 | 9.09M |
| 2026-09-07 | CNY 5.04 | -0.59% | CNY 5.06 | CNY 5.08 | CNY 5.02 | 7.46M |
| 2026-09-04 | CNY 5.07 | +0.20% | CNY 5.08 | CNY 5.11 | CNY 5.04 | 8.95M |
| 2026-09-03 | CNY 5.06 | 0.00% | CNY 5.06 | CNY 5.12 | CNY 5.05 | 6.70M |
| 2026-09-02 | CNY 5.06 | -0.59% | CNY 5.08 | CNY 5.10 | CNY 5.03 | 9.15M |
| 2026-09-01 | CNY 5.09 | 0.00% | CNY 5.10 | CNY 5.14 | CNY 5.07 | 11.36M |
| 2026-08-31 | CNY 5.09 | -0.20% | CNY 5.07 | CNY 5.11 | CNY 5.06 | 7.31M |
| 2026-08-28 | CNY 5.10 | +1.39% | CNY 5.03 | CNY 5.12 | CNY 5.02 | 13.52M |
| 2026-08-27 | CNY 5.03 | -0.20% | CNY 5.02 | CNY 5.05 | CNY 4.99 | 7.45M |
| 2026-08-26 | CNY 5.04 | +0.80% | CNY 5.00 | CNY 5.05 | CNY 4.99 | 9.17M |
| 2026-08-25 | CNY 5.00 | +0.60% | CNY 4.95 | CNY 5.02 | CNY 4.95 | 7.62M |
| 2026-08-24 | CNY 4.97 | +0.40% | CNY 4.99 | CNY 4.99 | CNY 4.94 | 4.95M |
| 2026-08-21 | CNY 4.95 | -1.20% | CNY 5.02 | CNY 5.02 | CNY 4.93 | 9.93M |
| 2026-08-20 | CNY 5.01 | +1.01% | CNY 4.98 | CNY 5.05 | CNY 4.94 | 10.79M |
| 2026-08-19 | CNY 4.96 | -1.39% | CNY 5.01 | CNY 5.06 | CNY 4.94 | 12.09M |
| 2026-08-18 | CNY 5.03 | +1.21% | CNY 4.98 | CNY 5.07 | CNY 4.95 | 10.97M |
| 2026-08-17 | CNY 4.97 | +0.81% | CNY 4.92 | CNY 4.98 | CNY 4.89 | 6.09M |
| 2026-08-14 | CNY 4.93 | -0.60% | CNY 4.99 | CNY 4.99 | CNY 4.91 | 6.85M |
| 2026-08-13 | CNY 4.96 | -1.39% | CNY 5.04 | CNY 5.10 | CNY 4.96 | 7.93M |
| 2026-08-12 | CNY 5.03 | +0.80% | CNY 4.98 | CNY 5.04 | CNY 4.95 | 8.89M |
| 2026-08-11 | CNY 4.99 | -0.80% | CNY 5.02 | CNY 5.02 | CNY 4.97 | 6.72M |
| 2026-08-10 | CNY 5.03 | +1.00% | CNY 4.96 | CNY 5.04 | CNY 4.96 | 10.23M |
| 2026-08-07 | CNY 4.98 | 0.00% | CNY 4.99 | CNY 5.01 | CNY 4.95 | 7.77M |
| 2026-08-06 | CNY 4.98 | -0.20% | CNY 4.97 | CNY 4.99 | CNY 4.93 | 9.08M |
| 2026-08-05 | CNY 4.99 | 0.00% | CNY 4.97 | CNY 5.00 | CNY 4.94 | 8.16M |
| 2026-08-04 | CNY 4.99 | -1.77% | CNY 5.09 | CNY 5.10 | CNY 4.97 | 15.20M |
| 2026-08-03 | CNY 5.08 | +0.40% | CNY 5.06 | CNY 5.11 | CNY 5.05 | 10.61M |
| 2026-07-31 | CNY 5.06 | +0.20% | CNY 5.07 | CNY 5.12 | CNY 5.05 | 11.84M |
| 2026-07-30 | CNY 5.05 | +0.60% | CNY 5.00 | CNY 5.08 | CNY 4.97 | 11.76M |
| 2026-07-29 | CNY 5.02 | +1.21% | CNY 4.96 | CNY 5.12 | CNY 4.96 | 14.54M |
| 2026-07-28 | CNY 4.96 | -1.78% | CNY 4.98 | CNY 5.02 | CNY 4.91 | 11.03M |
| 2026-07-27 | CNY 5.05 | +4.55% | CNY 4.80 | CNY 5.08 | CNY 4.80 | 24.29M |
| 2026-07-24 | CNY 4.83 | -1.43% | CNY 4.87 | CNY 4.92 | CNY 4.82 | 7.69M |
| 2026-07-23 | CNY 4.90 | +1.24% | CNY 4.84 | CNY 4.90 | CNY 4.82 | 8.54M |
| 2026-07-22 | CNY 4.84 | -0.41% | CNY 4.87 | CNY 4.87 | CNY 4.79 | 10.83M |
| 2026-07-21 | CNY 4.86 | -1.22% | CNY 4.90 | CNY 4.92 | CNY 4.82 | 15.98M |
| 2026-07-20 | CNY 4.92 | 0.00% | CNY 4.92 | CNY 5.00 | CNY 4.86 | 14.34M |
| 2026-07-17 | CNY 4.92 | -0.61% | CNY 4.92 | CNY 5.03 | CNY 4.89 | 13.43M |
| 2026-07-16 | CNY 4.95 | -1.39% | CNY 4.98 | CNY 5.00 | CNY 4.92 | 10.81M |
| 2026-07-15 | CNY 5.02 | +3.72% | CNY 4.85 | CNY 5.05 | CNY 4.82 | 19.12M |
| 2026-07-14 | CNY 4.84 | -1.02% | CNY 4.80 | CNY 4.96 | CNY 4.75 | 34.92M |
| 2026-07-13 | CNY 4.89 | +5.16% | CNY 5.00 | CNY 5.12 | CNY 4.87 | 46.54M |
| 2026-07-10 | CNY 4.65 | +0.43% | CNY 4.60 | CNY 4.70 | CNY 4.58 | 5.54M |
| 2026-07-09 | CNY 4.63 | -1.07% | CNY 4.70 | CNY 4.70 | CNY 4.60 | 7.20M |
| 2026-07-08 | CNY 4.68 | +0.21% | CNY 4.71 | CNY 4.71 | CNY 4.65 | 3.77M |
| 2026-07-07 | CNY 4.67 | -2.10% | CNY 4.76 | CNY 4.77 | CNY 4.66 | 6.12M |
| 2026-07-06 | CNY 4.77 | -0.21% | CNY 4.78 | CNY 4.81 | CNY 4.75 | 5.86M |
| 2026-07-03 | CNY 4.78 | +0.84% | CNY 4.74 | CNY 4.80 | CNY 4.73 | 6.14M |
| 2026-07-02 | CNY 4.74 | +0.21% | CNY 4.72 | CNY 4.79 | CNY 4.70 | 6.16M |
| 2026-07-01 | CNY 4.73 | +1.07% | CNY 4.68 | CNY 4.78 | CNY 4.67 | 6.88M |
| 2026-06-30 | CNY 4.68 | -2.09% | CNY 4.73 | CNY 4.75 | CNY 4.65 | 9.84M |
| 2026-06-29 | CNY 4.78 | -2.65% | CNY 4.90 | CNY 4.90 | CNY 4.67 | 12.90M |
| 2026-06-26 | CNY 4.91 | -1.60% | CNY 4.94 | CNY 5.07 | CNY 4.87 | 13.29M |
| 2026-06-25 | CNY 4.99 | +1.84% | CNY 4.88 | CNY 5.06 | CNY 4.85 | 15.43M |
| 2026-06-24 | CNY 4.90 | +2.51% | CNY 4.78 | CNY 5.02 | CNY 4.71 | 14.68M |
| 2026-06-23 | CNY 4.78 | -0.21% | CNY 4.75 | CNY 4.85 | CNY 4.75 | 6.79M |
| 2026-06-22 | CNY 4.79 | +0.84% | CNY 4.76 | CNY 4.80 | CNY 4.60 | 9.00M |
| 2026-06-18 | CNY 4.75 | -2.26% | CNY 4.85 | CNY 4.85 | CNY 4.73 | 6.22M |
| 2026-06-17 | CNY 4.86 | -1.22% | CNY 4.92 | CNY 4.92 | CNY 4.83 | 5.85M |
| 2026-06-16 | CNY 4.92 | -1.01% | CNY 4.96 | CNY 4.96 | CNY 4.89 | 6.04M |
| 2026-06-15 | CNY 4.97 | +2.90% | CNY 4.85 | CNY 4.98 | CNY 4.85 | 11.57M |
| 2026-06-12 | CNY 4.83 | +1.90% | CNY 4.76 | CNY 4.85 | CNY 4.76 | 6.50M |
| 2026-06-11 | CNY 4.74 | -1.46% | CNY 4.79 | CNY 4.82 | CNY 4.73 | 5.80M |
| 2026-06-10 | CNY 4.81 | -2.43% | CNY 4.90 | CNY 4.91 | CNY 4.76 | 11.11M |
| 2026-06-09 | CNY 4.93 | 0.00% | CNY 4.94 | CNY 4.95 | CNY 4.87 | 7.49M |
| 2026-06-08 | CNY 4.93 | -3.71% | CNY 5.02 | CNY 5.08 | CNY 4.86 | 21.64M |
| 2026-06-05 | CNY 5.12 | -2.48% | CNY 5.25 | CNY 5.31 | CNY 5.09 | 22.59M |
| 2026-06-04 | CNY 5.25 | -0.76% | CNY 5.26 | CNY 5.31 | CNY 5.18 | 14.43M |
| 2026-06-03 | CNY 5.29 | +0.38% | CNY 5.27 | CNY 5.31 | CNY 5.19 | 16.03M |
| 2026-06-02 | CNY 5.27 | -3.30% | CNY 5.38 | CNY 5.38 | CNY 5.23 | 21.16M |
| 2026-06-01 | CNY 5.45 | +6.24% | CNY 5.15 | CNY 5.50 | CNY 5.10 | 45.04M |
| 2026-05-29 | CNY 5.13 | +1.18% | CNY 5.07 | CNY 5.20 | CNY 5.04 | 13.32M |
| 2026-05-28 | CNY 5.07 | +1.40% | CNY 5.02 | CNY 5.09 | CNY 5.00 | 8.01M |
| 2026-05-27 | CNY 5.00 | -1.38% | CNY 5.05 | CNY 5.06 | CNY 4.98 | 8.77M |
| 2026-05-26 | CNY 5.07 | -2.31% | CNY 5.16 | CNY 5.16 | CNY 5.01 | 17.00M |