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
30 Sep 2004	CNY	2.4036	2.4543	2.391	2.4248	2.4248	+0.013 (+0.53%)	2,834,308
29 Sep 2004	CNY	2.5177	2.5177	2.4079	2.4121	2.4121	-0.097 (-3.87%)	3,652,788
28 Sep 2004	CNY	2.5219	2.5515	2.4839	2.5092	2.5092	-0.013 (-0.50%)	3,550,750
27 Sep 2004	CNY	2.4839	2.5684	2.4586	2.5219	2.5219	+0.038 (+1.53%)	5,206,162
24 Sep 2004	CNY	2.6909	2.7416	2.4754	2.4839	2.4839	-0.122 (-4.70%)	24,917,578
23 Sep 2004	CNY	2.4923	2.6149	2.4459	2.6064	2.6064	+0.11 (+4.40%)	7,532,193
22 Sep 2004	CNY	2.5473	2.5684	2.4459	2.4966	2.4966	-0.059 (-2.31%)	8,296,619
21 Sep 2004	CNY	2.4881	2.5642	2.429	2.5557	2.5557	+0.063 (+2.54%)	8,975,040
20 Sep 2004	CNY	2.4332	2.5008	2.391	2.4923	2.4923	+0.072 (+2.97%)	8,113,794
17 Sep 2004	CNY	2.3487	2.4332	2.3234	2.4205	2.4205	+0.063 (+2.69%)	5,852,374
16 Sep 2004	CNY	2.3445	2.3698	2.3149	2.3572	2.3572	+0.013 (+0.54%)	4,009,315
15 Sep 2004	CNY	2.2811	2.4332	2.2473	2.3445	2.3445	+0.068 (+2.97%)	7,340,273
14 Sep 2004	CNY	2.2304	2.2896	2.222	2.2769	2.2769	+0.059 (+2.66%)	4,261,055
13 Sep 2004	CNY	2.1544	2.2304	2.1544	2.2178	2.2178	+0.034 (+1.55%)	3,442,152
10 Sep 2004	CNY	2.146	2.2093	2.1248	2.184	2.184	+0.034 (+1.57%)	1,983,946
9 Sep 2004	CNY	2.2135	2.2135	2.146	2.1502	2.1502	-0.068 (-3.05%)	1,626,467
8 Sep 2004	CNY	2.222	2.2262	2.1882	2.2178	2.2178	-0.004 (-0.19%)	1,028,073
7 Sep 2004	CNY	2.184	2.222	2.1755	2.222	2.222	+0.042 (+1.94%)	1,994,106
6 Sep 2004	CNY	2.1628	2.1966	2.1333	2.1797	2.1797	+0.008 (+0.39%)	642,945
3 Sep 2004	CNY	2.1755	2.1882	2.1544	2.1713	2.1713	-0.004 (-0.19%)	779,604
2 Sep 2004	CNY	2.1206	2.1797	2.1037	2.1755	2.1755	+0.042 (+1.98%)	1,035,767
1 Sep 2004	CNY	2.184	2.184	2.1248	2.1333	2.1333	-0.055 (-2.51%)	937,214
31 Aug 2004	CNY	2.1755	2.2262	2.1755	2.1882	2.1882	+0.055 (+2.57%)	1,950,930
30 Aug 2004	CNY	2.1037	2.146	2.091	2.1333	2.1333	0.0 (0.0%)	674,678
27 Aug 2004	CNY	2.1544	2.1797	2.1122	2.1333	2.1333	-0.021 (-0.98%)	763,874
26 Aug 2004	CNY	2.1966	2.2347	2.1544	2.1544	2.1544	-0.042 (-1.92%)	751,379
25 Aug 2004	CNY	2.1882	2.2093	2.1586	2.1966	2.1966	+0.017 (+0.78%)	923,604
24 Aug 2004	CNY	2.1206	2.2093	2.1206	2.1797	2.1797	+0.063 (+2.99%)	1,175,802
23 Aug 2004	CNY	2.1417	2.1417	2.1037	2.1164	2.1164	-0.025 (-1.18%)	731,883
20 Aug 2004	CNY	2.1333	2.1671	2.0826	2.1417	2.1417	+0.025 (+1.20%)	1,516,293