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
3 Aug 2006	CNY	2.053	2.0868	2.0066	2.0488	2.0488	0.0 (0.0%)	2,144,178
2 Aug 2006	CNY	2.1586	2.1882	2.0319	2.0488	2.0488	-0.11 (-5.09%)	3,593,292
1 Aug 2006	CNY	2.1882	2.2178	2.1544	2.1586	2.1586	-0.017 (-0.78%)	2,215,416
31 Jul 2006	CNY	2.2896	2.2938	2.1755	2.1755	2.1755	-0.131 (-5.68%)	3,462,446
28 Jul 2006	CNY	2.2727	2.3107	2.2178	2.3065	2.3065	+0.025 (+1.11%)	4,151,665
27 Jul 2006	CNY	2.3276	2.3529	2.2811	2.2811	2.2811	-0.042 (-1.82%)	3,138,995
26 Jul 2006	CNY	2.3487	2.3572	2.2938	2.3234	2.3234	-0.013 (-0.54%)	3,233,782
25 Jul 2006	CNY	2.336	2.3867	2.3276	2.336	2.336	0.0 (0.0%)	3,221,209
24 Jul 2006	CNY	2.3656	2.3656	2.2854	2.336	2.336	-0.059 (-2.47%)	5,120,905
21 Jul 2006	CNY	2.4332	2.4543	2.3867	2.3952	2.3952	-0.038 (-1.56%)	3,668,577
20 Jul 2006	CNY	2.4332	2.4881	2.3867	2.4332	2.4332	-0.004 (-0.17%)	5,521,892
19 Jul 2006	CNY	2.391	2.4417	2.3572	2.4374	2.4374	+0.042 (+1.76%)	7,305,488
18 Jul 2006	CNY	2.3825	2.3952	2.336	2.3952	2.3952	+0.013 (+0.53%)	4,821,957
17 Jul 2006	CNY	2.3572	2.3825	2.3234	2.3825	2.3825	+0.025 (+1.07%)	4,660,967
14 Jul 2006	CNY	2.3487	2.4036	2.3403	2.3572	2.3572	-0.008 (-0.36%)	6,528,549
13 Jul 2006	CNY	2.3994	2.4923	2.3023	2.3656	2.3656	-0.046 (-1.93%)	14,407,453
12 Jul 2006	CNY	2.4417	2.4628	2.3741	2.4121	2.4121	-0.034 (-1.38%)	10,670,274
11 Jul 2006	CNY	2.6782	2.6824	2.4205	2.4459	2.4459	+0.004 (+0.17%)	20,492,176
10 Jul 2006	CNY	2.4417	2.4417	2.4417	2.4417	2.4417	+0.224 (+10.10%)	1,508,223
12 Jun 2006	CNY	2.1586	2.2347	2.1417	2.2178	2.2178	+0.055 (+2.54%)	5,052,669
9 Jun 2006	CNY	2.2389	2.3023	2.146	2.1628	2.1628	-0.059 (-2.66%)	9,809,468
8 Jun 2006	CNY	2.1375	2.2347	2.1122	2.222	2.222	+0.063 (+2.94%)	8,914,171
7 Jun 2006	CNY	2.3783	2.391	2.1544	2.1586	2.1586	-0.237 (-9.88%)	10,544,329
6 Jun 2006	CNY	2.4079	2.4501	2.3698	2.3952	2.3952	-0.046 (-1.90%)	8,306,225
5 Jun 2006	CNY	2.3867	2.4586	2.3656	2.4417	2.4417	+0.051 (+2.12%)	10,564,560
2 Jun 2006	CNY	2.4374	2.4501	2.3656	2.391	2.391	-0.042 (-1.73%)	13,590,438
1 Jun 2006	CNY	2.2727	2.4501	2.2516	2.4332	2.4332	+0.144 (+6.27%)	14,057,930
31 May 2006	CNY	2.336	2.3994	2.26	2.2896	2.2896	-0.063 (-2.69%)	9,905,500
30 May 2006	CNY	2.2769	2.3529	2.2558	2.3529	2.3529	+0.068 (+2.95%)	9,320,747
29 May 2006	CNY	2.26	2.3149	2.222	2.2854	2.2854	+0.03 (+1.31%)	6,967,125