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
18 Nov 2004	CNY	2.2516	2.2811	2.2431	2.2769	2.2769	+0.017 (+0.75%)	1,143,922
17 Nov 2004	CNY	2.3234	2.3234	2.2473	2.26	2.26	-0.051 (-2.19%)	1,456,586
16 Nov 2004	CNY	2.3023	2.3825	2.2896	2.3107	2.3107	+0.021 (+0.92%)	1,990,617
15 Nov 2004	CNY	2.2642	2.298	2.2516	2.2896	2.2896	+0.03 (+1.31%)	1,464,538
12 Nov 2004	CNY	2.2727	2.2896	2.2431	2.26	2.26	-0.017 (-0.74%)	2,123,825
11 Nov 2004	CNY	2.3023	2.3403	2.2727	2.2769	2.2769	-0.03 (-1.28%)	4,503,000
10 Nov 2004	CNY	2.2347	2.3065	2.1966	2.3065	2.3065	+0.089 (+4.00%)	2,719,818
9 Nov 2004	CNY	2.2178	2.222	2.1966	2.2178	2.2178	+0.021 (+0.97%)	900,568
8 Nov 2004	CNY	2.1713	2.2135	2.1671	2.1966	2.1966	+0.017 (+0.78%)	912,059
5 Nov 2004	CNY	2.1882	2.2389	2.1628	2.1797	2.1797	0.0 (0.0%)	1,274,429
4 Nov 2004	CNY	2.2473	2.2473	2.1628	2.1797	2.1797	-0.059 (-2.64%)	1,457,680
3 Nov 2004	CNY	2.1966	2.2516	2.1966	2.2389	2.2389	+0.042 (+1.93%)	1,312,324
2 Nov 2004	CNY	2.184	2.2135	2.1544	2.1966	2.1966	+0.008 (+0.38%)	1,228,603
1 Nov 2004	CNY	2.2896	2.2896	2.1882	2.1882	2.1882	-0.106 (-4.60%)	2,284,918
29 Oct 2004	CNY	2.2938	2.3445	2.2811	2.2938	2.2938	-0.038 (-1.63%)	2,889,145
28 Oct 2004	CNY	2.3572	2.3825	2.3023	2.3318	2.3318	-0.025 (-1.08%)	3,144,934
27 Oct 2004	CNY	2.26	2.3656	2.2473	2.3572	2.3572	+0.114 (+5.09%)	6,485,278
26 Oct 2004	CNY	2.2178	2.2473	2.1544	2.2431	2.2431	+0.025 (+1.14%)	2,271,771
25 Oct 2004	CNY	2.2473	2.2642	2.1924	2.2178	2.2178	0.0 (0.0%)	2,126,055
22 Oct 2004	CNY	2.1755	2.2262	2.1291	2.2178	2.2178	+0.034 (+1.55%)	2,845,952
21 Oct 2004	CNY	2.184	2.222	2.1544	2.184	2.184	0.0 (0.0%)	1,862,977
20 Oct 2004	CNY	2.2178	2.222	2.1502	2.184	2.184	-0.042 (-1.90%)	2,062,596
19 Oct 2004	CNY	2.2685	2.3023	2.2178	2.2262	2.2262	-0.042 (-1.86%)	1,170,511
18 Oct 2004	CNY	2.2262	2.2769	2.2262	2.2685	2.2685	+0.055 (+2.48%)	1,468,032
15 Oct 2004	CNY	2.2389	2.2727	2.1755	2.2135	2.2135	-0.034 (-1.50%)	2,373,953
14 Oct 2004	CNY	2.3825	2.4079	2.2304	2.2473	2.2473	-0.156 (-6.50%)	2,885,978
13 Oct 2004	CNY	2.3698	2.4079	2.3656	2.4036	2.4036	+0.034 (+1.43%)	1,741,563
12 Oct 2004	CNY	2.4459	2.4501	2.3572	2.3698	2.3698	-0.093 (-3.78%)	2,506,789
11 Oct 2004	CNY	2.4628	2.5135	2.4121	2.4628	2.4628	0.0 (0.0%)	3,355,553
8 Oct 2004	CNY	2.3994	2.4712	2.3318	2.4628	2.4628	+0.038 (+1.57%)	2,134,936