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
19 Aug 2004	CNY	2.2093	2.2093	2.0784	2.1164	2.1164	-0.093 (-4.20%)	2,532,777
18 Aug 2004	CNY	2.2093	2.2431	2.1966	2.2093	2.2093	-0.004 (-0.19%)	690,172
17 Aug 2004	CNY	2.1924	2.2304	2.1882	2.2135	2.2135	+0.025 (+1.16%)	930,164
16 Aug 2004	CNY	2.2516	2.2896	2.1882	2.1882	2.1882	-0.063 (-2.82%)	1,417,025
13 Aug 2004	CNY	2.26	2.2938	2.2389	2.2516	2.2516	-0.008 (-0.37%)	1,033,542
12 Aug 2004	CNY	2.3234	2.3234	2.2347	2.26	2.26	-0.076 (-3.25%)	2,085,399
11 Aug 2004	CNY	2.391	2.391	2.3191	2.336	2.336	-0.046 (-1.95%)	805,829
10 Aug 2004	CNY	2.336	2.3825	2.3318	2.3825	2.3825	+0.051 (+2.17%)	1,098,312
9 Aug 2004	CNY	2.336	2.3614	2.3023	2.3318	2.3318	+0.004 (+0.18%)	907,864
6 Aug 2004	CNY	2.3445	2.3656	2.3191	2.3276	2.3276	-0.017 (-0.72%)	1,016,947
5 Aug 2004	CNY	2.3867	2.4163	2.3445	2.3445	2.3445	-0.042 (-1.77%)	1,246,178
4 Aug 2004	CNY	2.3023	2.4163	2.3023	2.3867	2.3867	+0.059 (+2.54%)	1,850,601
3 Aug 2004	CNY	2.3783	2.4079	2.3023	2.3276	2.3276	-0.059 (-2.48%)	2,551,997
2 Aug 2004	CNY	2.429	2.4374	2.3656	2.3867	2.3867	-0.051 (-2.08%)	1,706,708
30 Jul 2004	CNY	2.5092	2.5092	2.4332	2.4374	2.4374	-0.072 (-2.86%)	1,798,533
29 Jul 2004	CNY	2.4712	2.5177	2.4459	2.5092	2.5092	+0.038 (+1.54%)	3,137,842
28 Jul 2004	CNY	2.4586	2.4839	2.4163	2.4712	2.4712	+0.008 (+0.34%)	2,516,426
27 Jul 2004	CNY	2.4712	2.4923	2.4205	2.4628	2.4628	-0.004 (-0.17%)	4,171,095
26 Jul 2004	CNY	2.4163	2.5092	2.391	2.467	2.467	+0.051 (+2.10%)	7,386,851
23 Jul 2004	CNY	2.3445	2.429	2.298	2.4163	2.4163	+0.063 (+2.69%)	2,293,481
22 Jul 2004	CNY	2.4501	2.467	2.3487	2.3529	2.3529	-0.089 (-3.64%)	3,594,447
21 Jul 2004	CNY	2.4163	2.467	2.3994	2.4417	2.4417	+0.013 (+0.52%)	3,221,107
20 Jul 2004	CNY	2.3698	2.4459	2.3191	2.429	2.429	+0.063 (+2.68%)	3,633,189
19 Jul 2004	CNY	2.3656	2.3867	2.3318	2.3656	2.3656	+0.008 (+0.36%)	1,791,926
16 Jul 2004	CNY	2.2727	2.3614	2.26	2.3572	2.3572	+0.093 (+4.11%)	3,385,499
15 Jul 2004	CNY	2.2304	2.2727	2.2009	2.2642	2.2642	+0.021 (+0.94%)	2,210,748
14 Jul 2004	CNY	2.3234	2.3318	2.1248	2.2431	2.2431	-0.076 (-3.28%)	2,767,379
13 Jul 2004	CNY	2.3149	2.3487	2.2811	2.3191	2.3191	+0.013 (+0.55%)	826,099
12 Jul 2004	CNY	2.3867	2.3867	2.2854	2.3065	2.3065	-0.08 (-3.36%)	1,502,646
9 Jul 2004	CNY	2.4079	2.4374	2.3867	2.3867	2.3867	-0.042 (-1.74%)	1,198,369