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


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
25 Jun 2021 CNY 5.98 5.9 5.97 5.97 5.97 +0.030 (+0.51%) 7,156,140
24 Jun 2021 CNY 5.94 5.85 5.9 5.94 5.94 +0.040 (+0.68%) 8,007,740
23 Jun 2021 CNY 5.93 5.86 5.86 5.9 5.9 +0.020 (+0.34%) 7,721,620
22 Jun 2021 CNY 5.95 5.83 5.84 5.88 5.88 +0.010 (+0.17%) 6,371,580
21 Jun 2021 CNY 5.89 5.81 5.81 5.87 5.87 +0.020 (+0.34%) 5,598,200
18 Jun 2021 CNY 5.95 5.8 5.9 5.85 5.85 -0.090 (-1.52%) 8,841,900
17 Jun 2021 CNY 5.96 5.78 5.8 5.94 5.94 +0.150 (+2.59%) 9,436,910
16 Jun 2021 CNY 5.9 5.77 5.85 5.79 5.79 -0.030 (-0.52%) 6,956,030
15 Jun 2021 CNY 6.01 5.81 6.0 5.82 5.82 -0.210 (-3.48%) 13,067,120
11 Jun 2021 CNY 6.12 6.0 6.0 6.03 6.03 -0.010 (-0.17%) 10,612,990
10 Jun 2021 CNY 6.07 5.97 5.99 6.04 6.04 +0.030 (+0.50%) 8,720,480
9 Jun 2021 CNY 6.08 5.98 6.04 6.01 6.01 -0.030 (-0.50%) 6,666,500
8 Jun 2021 CNY 6.13 5.95 6.1 6.04 6.04 +0.040 (+0.67%) 8,268,220
7 Jun 2021 CNY 6.11 5.95 5.98 6.0 6.0 0.0 (0.0%) 10,407,550
4 Jun 2021 CNY 6.17 5.98 6.07 6.0 6.0 -0.090 (-1.48%) 14,650,390
3 Jun 2021 CNY 6.12 5.9 5.91 6.09 6.09 +0.170 (+2.87%) 17,155,440
2 Jun 2021 CNY 6.06 5.92 6.05 5.92 5.92 -0.130 (-2.15%) 11,494,650
1 Jun 2021 CNY 6.08 5.99 6.0 6.05 6.05 +0.010 (+0.17%) 10,255,610
31 May 2021 CNY 6.23 6.0 6.23 6.04 6.04 -0.210 (-3.36%) 23,699,320
28 May 2021 CNY 6.4 6.08 6.12 6.25 6.25 +0.130 (+2.12%) 28,862,260
27 May 2021 CNY 6.15 6.02 6.05 6.12 6.12 +0.050 (+0.82%) 13,364,400
26 May 2021 CNY 6.16 6.06 6.15 6.07 6.07 -0.060 (-0.98%) 13,429,440
25 May 2021 CNY 6.31 6.09 6.22 6.13 6.13 -0.190 (-3.01%) 24,023,840
24 May 2021 CNY 6.4 5.92 5.99 6.32 6.32 +0.270 (+4.46%) 36,368,630
21 May 2021 CNY 6.05 5.88 5.88 6.05 6.05 +0.120 (+2.02%) 8,753,100
20 May 2021 CNY 6.03 5.88 6.01 5.93 5.93 -0.090 (-1.50%) 7,776,180
19 May 2021 CNY 6.12 5.96 6.04 6.02 6.02 -0.050 (-0.82%) 10,182,910
18 May 2021 CNY 6.17 6.03 6.17 6.07 6.07 -0.090 (-1.46%) 11,180,920
17 May 2021 CNY 6.28 6.07 6.18 6.16 6.16 0.0 (0.0%) 17,651,690
14 May 2021 CNY 6.24 6.0 6.0 6.16 6.16 +0.160 (+2.67%) 27,594,230