SHE:000507 - Zhuhai Port Co Ltd Zhuhai Port Co Ltd
Sector: Industrials, Industry: Marine Ports & Services
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
5 Jul 2022 CNY 6.22 6.07 6.11 6.14 6.14 +0.02 (+0.33%) 13,160,100
4 Jul 2022 CNY 6.12 6.01 6.03 6.12 6.12 +0.02 (+0.33%) 13,111,420
1 Jul 2022 CNY 6.38 6.08 6.38 6.1 6.1 -0.25 (-3.94%) 29,037,540
30 Jun 2022 CNY 6.48 6.29 6.45 6.35 6.35 -0.09 (-1.40%) 21,548,200
29 Jun 2022 CNY 6.67 6.4 6.46 6.44 6.44 -0.05 (-0.77%) 28,410,020
28 Jun 2022 CNY 6.5 6.4 6.48 6.49 6.49 +0.01 (+0.15%) 16,681,880
27 Jun 2022 CNY 6.59 6.38 6.42 6.48 6.48 +0.09 (+1.41%) 25,755,560
24 Jun 2022 CNY 6.45 6.31 6.45 6.39 6.39 -0.05 (-0.78%) 19,788,320
23 Jun 2022 CNY 6.5 6.18 6.26 6.44 6.44 +0.16 (+2.55%) 29,755,410
22 Jun 2022 CNY 6.52 6.19 6.21 6.28 6.28 -0.02 (-0.32%) 26,759,810
21 Jun 2022 CNY 6.34 6.22 6.26 6.3 6.3 +0.01 (+0.16%) 12,497,000
20 Jun 2022 CNY 6.33 6.16 6.2 6.29 6.29 +0.06 (+0.96%) 13,500,450
17 Jun 2022 CNY 6.28 6.11 6.2 6.23 6.23 0.0 (0.0%) 16,183,310
16 Jun 2022 CNY 6.41 6.21 6.26 6.23 6.23 -0.04 (-0.64%) 20,361,330
15 Jun 2022 CNY 6.56 6.27 6.49 6.27 6.27 -0.07 (-1.10%) 33,906,230
14 Jun 2022 CNY 6.4 6.06 6.15 6.34 6.34 +0.14 (+2.26%) 27,529,430
13 Jun 2022 CNY 6.44 6.15 6.29 6.2 6.2 -0.17 (-2.67%) 25,836,180
10 Jun 2022 CNY 6.45 6 6.05 6.37 6.37 +0.29 (+4.77%) 43,617,690
9 Jun 2022 CNY 6.19 6.06 6.13 6.08 6.08 -0.08 (-1.30%) 16,460,500
8 Jun 2022 CNY 6.36 6.08 6.21 6.16 6.16 -0.1 (-1.60%) 22,848,920
7 Jun 2022 CNY 6.32 6.06 6.1 6.26 6.26 +0.11 (+1.79%) 32,991,460
6 Jun 2022 CNY 6.25 6 6.22 6.15 6.15 -0.12 (-1.91%) 38,712,670
2 Jun 2022 CNY 6.46 6.23 6.4 6.27 6.27 -0.18 (-2.79%) 30,100,610
1 Jun 2022 CNY 6.62 6.29 6.37 6.45 6.45 +0.07 (+1.10%) 33,713,430
31 May 2022 CNY 6.56 6.22 6.26 6.38 6.38 +0.12 (+1.92%) 37,228,850
30 May 2022 CNY 6.5 6.14 6.48 6.26 6.26 -0.4 (-6.01%) 50,091,540
27 May 2022 CNY 6.8 6.2 6.29 6.66 6.66 +0.41 (+6.56%) 77,972,510
26 May 2022 CNY 6.34 6.17 6.25 6.25 6.25 -0.04 (-0.64%) 29,006,230
25 May 2022 CNY 6.3 6.01 6.04 6.29 6.29 +0.28 (+4.66%) 48,203,850
24 May 2022 CNY 6.18 5.92 6.15 6.01 6.01 -0.13 (-2.12%) 30,217,060



Your Holdings
Dashboard
Portfolio
Options
Other Assets

Tools
Screener
Risk Manager
Other Assets
Watchlist
Alerts
Notes
Wall
Community
Forum
Blogs
Instagram
Facebook
Shared Portfolios
Shared Screeners

Collab
Tiger Brokers x StocksCafe
Saxo Trading x StocksCafe
Kenny REIT Screener

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
IG    FB    YouTube

About · FAQs · StocksCafe © 2022 · Privacy · Terms