Zhuhai Port Co Ltd Recent Share Price (SHE:000507)

SHE:000507 - Zhuhai Port Co Ltd Zhuhai Port Co Ltd
Sector: Industrials, Industry: Marine

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
2 Nov 2006	CNY	2.1755	2.2304	2.1628	2.2051	2.2051	+0.051 (+2.35%)	4,805,041
1 Nov 2006	CNY	2.1248	2.1755	2.1164	2.1544	2.1544	+0.03 (+1.39%)	3,491,583
31 Oct 2006	CNY	2.1122	2.1502	2.1037	2.1248	2.1248	0.0 (0.0%)	2,731,785
30 Oct 2006	CNY	2.1333	2.1333	2.091	2.1248	2.1248	-0.009 (-0.40%)	2,908,815
27 Oct 2006	CNY	2.1122	2.1502	2.091	2.1333	2.1333	-0.004 (-0.20%)	2,485,695
26 Oct 2006	CNY	2.1164	2.1586	2.1037	2.1375	2.1375	+0.008 (+0.39%)	2,348,747
25 Oct 2006	CNY	2.1544	2.1755	2.1122	2.1291	2.1291	-0.021 (-0.98%)	3,447,433
24 Oct 2006	CNY	2.0784	2.1628	2.0784	2.1502	2.1502	+0.072 (+3.45%)	3,985,879
23 Oct 2006	CNY	2.1544	2.1628	2.0615	2.0784	2.0784	-0.076 (-3.53%)	4,653,468
20 Oct 2006	CNY	2.2135	2.2135	2.1502	2.1544	2.1544	-0.059 (-2.67%)	4,632,286
19 Oct 2006	CNY	2.2178	2.2304	2.1966	2.2135	2.2135	0.0 (0.0%)	3,052,069
18 Oct 2006	CNY	2.2178	2.2389	2.1966	2.2135	2.2135	+0.004 (+0.19%)	3,388,626
17 Oct 2006	CNY	2.2304	2.2558	2.1966	2.2093	2.2093	-0.021 (-0.95%)	2,573,318
16 Oct 2006	CNY	2.298	2.298	2.2304	2.2304	2.2304	-0.025 (-1.13%)	4,039,521
13 Oct 2006	CNY	2.2347	2.26	2.222	2.2558	2.2558	+0.009 (+0.38%)	3,883,547
12 Oct 2006	CNY	2.26	2.2769	2.2389	2.2473	2.2473	+0.042 (+1.91%)	3,463
11 Oct 2006	CNY	2.2473	2.2473	2.1628	2.2051	2.2051	-0.042 (-1.88%)	4,043,422
10 Oct 2006	CNY	2.26	2.2769	2.2389	2.2473	2.2473	-0.03 (-1.30%)	3,464,385
9 Oct 2006	CNY	2.2811	2.2896	2.2431	2.2769	2.2769	+0.021 (+0.94%)	3,904,971
29 Sep 2006	CNY	2.26	2.2896	2.2389	2.2558	2.2558	-0.008 (-0.37%)	4,267,324
28 Sep 2006	CNY	2.2727	2.2811	2.2347	2.2642	2.2642	-0.017 (-0.74%)	4,144,961
27 Sep 2006	CNY	2.2135	2.2938	2.2135	2.2811	2.2811	+0.055 (+2.47%)	7,400,671
26 Sep 2006	CNY	2.1797	2.2431	2.1797	2.2262	2.2262	+0.042 (+1.93%)	5,251,452
25 Sep 2006	CNY	2.1628	2.2262	2.1502	2.184	2.184	+0.017 (+0.78%)	4,973,118
22 Sep 2006	CNY	2.1882	2.2009	2.1628	2.1671	2.1671	-0.025 (-1.15%)	3,317,159
21 Sep 2006	CNY	2.1797	2.2009	2.1713	2.1924	2.1924	0.0 (0.0%)	2,987,339
20 Sep 2006	CNY	2.2304	2.2304	2.1671	2.1924	2.1924	-0.025 (-1.15%)	6,470,170
19 Sep 2006	CNY	2.0995	2.2769	2.091	2.2178	2.2178	+0.148 (+7.15%)	18,476,416
18 Sep 2006	CNY	2.0361	2.0826	2.0066	2.0699	2.0699	+0.042 (+2.08%)	3,783,344
15 Sep 2006	CNY	2.0108	2.0403	2.0108	2.0277	2.0277	+0.021 (+1.05%)	2,521,880