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
29 Dec 2003	CNY	2.8514	2.8768	2.7965	2.8007	2.8007	-0.085 (-2.93%)	6,924,323
26 Dec 2003	CNY	2.8599	2.919	2.843	2.8852	2.8852	+0.013 (+0.44%)	6,415,347
25 Dec 2003	CNY	2.9824	2.9993	2.8556	2.8725	2.8725	-0.114 (-3.82%)	13,890,890
24 Dec 2003	CNY	2.9021	3.0162	2.8979	2.9866	2.9866	+0.085 (+2.91%)	11,171,126
23 Dec 2003	CNY	2.9359	2.9739	2.8768	2.9021	2.9021	-0.034 (-1.15%)	12,382,512
22 Dec 2003	CNY	2.843	2.9401	2.8176	2.9359	2.9359	+0.097 (+3.42%)	17,754,247
19 Dec 2003	CNY	2.7796	2.8683	2.7585	2.8387	2.8387	+0.063 (+2.28%)	18,163,837
18 Dec 2003	CNY	2.7289	2.8049	2.7162	2.7754	2.7754	+0.042 (+1.55%)	6,293,029
17 Dec 2003	CNY	2.7416	2.8218	2.712	2.7331	2.7331	-0.017 (-0.61%)	9,677,785
16 Dec 2003	CNY	2.7585	2.7627	2.6824	2.75	2.75	-0.009 (-0.31%)	6,872,579
15 Dec 2003	CNY	2.7205	2.8092	2.6951	2.7585	2.7585	+0.038 (+1.40%)	9,299,242
12 Dec 2003	CNY	2.712	2.7458	2.6867	2.7205	2.7205	+0.009 (+0.31%)	3,641,697
11 Dec 2003	CNY	2.6909	2.7669	2.674	2.712	2.712	+0.021 (+0.78%)	7,094,166
10 Dec 2003	CNY	2.6951	2.7036	2.6571	2.6909	2.6909	+0.004 (+0.16%)	4,005,643
9 Dec 2003	CNY	2.6613	2.6867	2.636	2.6867	2.6867	+0.021 (+0.80%)	2,811,646
8 Dec 2003	CNY	2.7162	2.7416	2.6529	2.6655	2.6655	-0.042 (-1.56%)	4,461,147
5 Dec 2003	CNY	2.6867	2.7247	2.6655	2.7078	2.7078	+0.021 (+0.79%)	6,767,748
4 Dec 2003	CNY	2.6106	2.712	2.5768	2.6867	2.6867	+0.089 (+3.41%)	12,440,394
3 Dec 2003	CNY	2.6022	2.6106	2.5642	2.598	2.598	0.0 (0.0%)	5,998,069
2 Dec 2003	CNY	2.6402	2.6486	2.5895	2.598	2.598	-0.042 (-1.60%)	5,643,621
1 Dec 2003	CNY	2.6149	2.6571	2.5895	2.6402	2.6402	+0.046 (+1.79%)	6,290,006
28 Nov 2003	CNY	2.5642	2.636	2.5473	2.5937	2.5937	+0.025 (+0.99%)	4,562,603
27 Nov 2003	CNY	2.6106	2.6571	2.5642	2.5684	2.5684	-0.038 (-1.46%)	5,033,381
26 Nov 2003	CNY	2.598	2.6149	2.5557	2.6064	2.6064	-0.009 (-0.33%)	5,037,490
25 Nov 2003	CNY	2.6571	2.6613	2.5937	2.6149	2.6149	-0.025 (-0.96%)	7,973,593
24 Nov 2003	CNY	2.5346	2.6613	2.5261	2.6402	2.6402	+0.101 (+3.99%)	7,769,616
21 Nov 2003	CNY	2.5768	2.6191	2.5261	2.5388	2.5388	-0.051 (-1.96%)	5,578,121
20 Nov 2003	CNY	2.5008	2.5895	2.4839	2.5895	2.5895	+0.08 (+3.20%)	6,397,962
19 Nov 2003	CNY	2.467	2.5304	2.4459	2.5092	2.5092	+0.042 (+1.71%)	3,016,073
18 Nov 2003	CNY	2.4543	2.4839	2.429	2.467	2.467	+0.013 (+0.52%)	1,814,370