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


Yahoo Finance (Live Price)
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
8 May 2023 CNY 5.83 5.95 5.81 5.89 5.89 +0.05 (+0.86%) 16,074,860
5 May 2023 CNY 5.82 5.89 5.74 5.84 5.84 +0.03 (+0.52%) 11,757,216
4 May 2023 CNY 5.65 5.86 5.63 5.81 5.81 +0.12 (+2.11%) 14,196,895
28 Apr 2023 CNY 5.54 5.7 5.52 5.69 5.69 +0.14 (+2.52%) 10,228,915
27 Apr 2023 CNY 5.54 5.57 5.48 5.55 5.55 -0.02 (-0.36%) 9,391,258
26 Apr 2023 CNY 5.55 5.58 5.5 5.57 5.57 -0.01 (-0.18%) 8,081,617
25 Apr 2023 CNY 5.58 5.65 5.5 5.58 5.58 -0.01 (-0.18%) 7,731,526
24 Apr 2023 CNY 5.63 5.66 5.57 5.59 5.59 -0.06 (-1.06%) 6,552,400
21 Apr 2023 CNY 5.74 5.74 5.64 5.65 5.65 -0.08 (-1.40%) 7,496,500
20 Apr 2023 CNY 5.74 5.76 5.66 5.73 5.73 -0.03 (-0.52%) 6,202,400
19 Apr 2023 CNY 5.75 5.8 5.72 5.76 5.76 -0.01 (-0.17%) 6,425,931
18 Apr 2023 CNY 5.77 5.79 5.74 5.77 5.77 +0.02 (+0.35%) 7,821,140
17 Apr 2023 CNY 5.69 5.77 5.67 5.75 5.75 +0.06 (+1.05%) 11,168,566
14 Apr 2023 CNY 5.67 5.69 5.62 5.69 5.69 +0.02 (+0.35%) 6,189,002
13 Apr 2023 CNY 5.64 5.69 5.62 5.67 5.67 +0.01 (+0.18%) 7,263,737
12 Apr 2023 CNY 5.58 5.66 5.55 5.66 5.66 +0.1 (+1.80%) 10,742,962
11 Apr 2023 CNY 5.59 5.59 5.5 5.56 5.56 0.0 (0.0%) 6,544,540
10 Apr 2023 CNY 5.63 5.63 5.54 5.56 5.56 -0.06 (-1.07%) 8,161,567
7 Apr 2023 CNY 5.61 5.63 5.58 5.62 5.62 +0.01 (+0.18%) 5,439,294
6 Apr 2023 CNY 5.62 5.64 5.57 5.61 5.61 -0.03 (-0.53%) 8,205,951
4 Apr 2023 CNY 5.62 5.67 5.61 5.64 5.64 +0.02 (+0.36%) 9,888,465
3 Apr 2023 CNY 5.59 5.63 5.57 5.62 5.62 +0.03 (+0.54%) 6,742,000
31 Mar 2023 CNY 5.57 5.61 5.54 5.59 5.59 +0.01 (+0.18%) 5,826,300
30 Mar 2023 CNY 5.56 5.59 5.54 5.58 5.58 +0.02 (+0.36%) 5,993,506
29 Mar 2023 CNY 5.62 5.65 5.55 5.56 5.56 -0.06 (-1.07%) 6,901,369
28 Mar 2023 CNY 5.7 5.72 5.6 5.62 5.62 -0.06 (-1.06%) 8,465,657
27 Mar 2023 CNY 5.76 5.77 5.64 5.68 5.68 -0.08 (-1.39%) 10,473,913
24 Mar 2023 CNY 5.8 5.81 5.74 5.76 5.76 -0.05 (-0.86%) 8,022,594
23 Mar 2023 CNY 5.82 5.82 5.77 5.81 5.81 0.0 (0.0%) 6,803,300
22 Mar 2023 CNY 5.82 5.85 5.8 5.81 5.81 +0.01 (+0.17%) 6,810,784



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

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
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms