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
8 Jul 2004	CNY	2.3825	2.429	2.3318	2.429	2.429	+0.097 (+4.17%)	2,211,811
7 Jul 2004	CNY	2.391	2.391	2.3234	2.3318	2.3318	-0.059 (-2.48%)	1,165,495
6 Jul 2004	CNY	2.3783	2.429	2.3656	2.391	2.391	+0.013 (+0.53%)	1,187,129
5 Jul 2004	CNY	2.3825	2.3867	2.3487	2.3783	2.3783	-0.025 (-1.05%)	678,513
2 Jul 2004	CNY	2.4163	2.4163	2.3656	2.4036	2.4036	+0.004 (+0.18%)	1,134,380
1 Jul 2004	CNY	2.3276	2.4205	2.3276	2.3994	2.3994	+0.076 (+3.27%)	1,837,546
30 Jun 2004	CNY	2.3656	2.391	2.3149	2.3234	2.3234	-0.042 (-1.78%)	954,731
29 Jun 2004	CNY	2.3107	2.3698	2.26	2.3656	2.3656	+0.055 (+2.38%)	1,789,981
28 Jun 2004	CNY	2.3656	2.3656	2.2811	2.3107	2.3107	-0.068 (-2.84%)	1,546,603
25 Jun 2004	CNY	2.4459	2.505	2.3445	2.3783	2.3783	-0.068 (-2.76%)	1,355,701
24 Jun 2004	CNY	2.4797	2.4923	2.4374	2.4459	2.4459	-0.034 (-1.36%)	1,225,052
23 Jun 2004	CNY	2.5473	2.5473	2.4628	2.4797	2.4797	-0.059 (-2.33%)	1,190,204
22 Jun 2004	CNY	2.5346	2.5642	2.5261	2.5388	2.5388	+0.004 (+0.17%)	1,523,837
21 Jun 2004	CNY	2.4797	2.5346	2.4797	2.5346	2.5346	+0.055 (+2.21%)	1,077,667
18 Jun 2004	CNY	2.4923	2.5135	2.4712	2.4797	2.4797	-0.025 (-1.01%)	1,322,462
17 Jun 2004	CNY	2.5557	2.5768	2.4881	2.505	2.505	-0.072 (-2.79%)	1,761,912
16 Jun 2004	CNY	2.598	2.6106	2.5261	2.5768	2.5768	+0.004 (+0.16%)	3,506,731
15 Jun 2004	CNY	2.467	2.5726	2.4543	2.5726	2.5726	+0.106 (+4.28%)	2,646,961
14 Jun 2004	CNY	2.5388	2.5557	2.4248	2.467	2.467	-0.085 (-3.31%)	1,974,633
11 Jun 2004	CNY	2.5557	2.6149	2.543	2.5515	2.5515	+0.034 (+1.34%)	2,102,780
10 Jun 2004	CNY	2.5346	2.5726	2.4966	2.5177	2.5177	-0.03 (-1.16%)	2,269,079
9 Jun 2004	CNY	2.6571	2.6571	2.5304	2.5473	2.5473	-0.118 (-4.43%)	3,108,568
8 Jun 2004	CNY	2.6951	2.7162	2.6613	2.6655	2.6655	-0.03 (-1.10%)	1,993,226
7 Jun 2004	CNY	2.7669	2.8007	2.6613	2.6951	2.6951	-0.093 (-3.33%)	2,019,398
4 Jun 2004	CNY	2.8261	2.8303	2.7669	2.788	2.788	-0.085 (-2.94%)	2,587,131
2 Jun 2004	CNY	2.9106	2.9148	2.8599	2.8725	2.8725	-0.051 (-1.73%)	2,301,915
1 Jun 2004	CNY	2.8683	2.9274	2.8472	2.9232	2.9232	+0.046 (+1.61%)	2,321,530
31 May 2004	CNY	2.8556	2.8768	2.8218	2.8768	2.8768	+0.03 (+1.04%)	946,472
28 May 2004	CNY	2.8472	2.8979	2.8345	2.8472	2.8472	0.0 (0.0%)	1,163,099
27 May 2004	CNY	2.7754	2.9106	2.7669	2.8472	2.8472	+0.072 (+2.59%)	2,180,882