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
12 Nov 2003	CNY	2.5937	2.5937	2.4754	2.4923	2.4923	-0.101 (-3.91%)	3,972,701
11 Nov 2003	CNY	2.5726	2.598	2.5599	2.5937	2.5937	+0.021 (+0.82%)	3,386,858
10 Nov 2003	CNY	2.5261	2.5768	2.5177	2.5726	2.5726	+0.038 (+1.50%)	4,008,394
7 Nov 2003	CNY	2.4839	2.5388	2.429	2.5346	2.5346	+0.046 (+1.87%)	5,198,435
6 Nov 2003	CNY	2.5261	2.5515	2.4628	2.4881	2.4881	-0.055 (-2.16%)	5,348,159
5 Nov 2003	CNY	2.5768	2.6022	2.5135	2.543	2.543	-0.034 (-1.31%)	5,818,778
4 Nov 2003	CNY	2.5515	2.6402	2.5346	2.5768	2.5768	+0.025 (+0.99%)	8,868,909
3 Nov 2003	CNY	2.4586	2.5684	2.4501	2.5515	2.5515	+0.089 (+3.60%)	5,156,381
31 Oct 2003	CNY	2.4501	2.5177	2.4163	2.4628	2.4628	0.0 (0.0%)	4,021,499
30 Oct 2003	CNY	2.4417	2.5008	2.391	2.4628	2.4628	+0.004 (+0.17%)	4,385,073
29 Oct 2003	CNY	2.6191	2.636	2.3867	2.4586	2.4586	-0.161 (-6.13%)	14,943,278
28 Oct 2003	CNY	2.5768	2.6402	2.5599	2.6191	2.6191	+0.03 (+1.14%)	5,976,177
27 Oct 2003	CNY	2.6022	2.6233	2.5473	2.5895	2.5895	-0.021 (-0.81%)	8,195,405
24 Oct 2003	CNY	2.7585	2.7965	2.5726	2.6106	2.6106	-0.148 (-5.36%)	17,273,203
23 Oct 2003	CNY	2.712	2.7712	2.6782	2.7585	2.7585	+0.046 (+1.71%)	11,663,647
22 Oct 2003	CNY	2.7036	2.7754	2.6698	2.712	2.712	+0.008 (+0.31%)	13,915,400
21 Oct 2003	CNY	2.7162	2.7247	2.6571	2.7036	2.7036	-0.008 (-0.31%)	8,150,514
20 Oct 2003	CNY	2.5895	2.7162	2.5684	2.712	2.712	+0.122 (+4.73%)	13,326,333
17 Oct 2003	CNY	2.5853	2.6191	2.5642	2.5895	2.5895	+0.013 (+0.49%)	6,023,657
16 Oct 2003	CNY	2.6275	2.6655	2.5599	2.5768	2.5768	-0.068 (-2.56%)	8,656,354
15 Oct 2003	CNY	2.6529	2.7247	2.6233	2.6444	2.6444	-0.009 (-0.32%)	11,487,464
14 Oct 2003	CNY	2.6824	2.7247	2.6233	2.6529	2.6529	-0.046 (-1.72%)	9,832,120
13 Oct 2003	CNY	2.6867	2.7754	2.6655	2.6993	2.6993	+0.008 (+0.31%)	15,854,954
10 Oct 2003	CNY	2.5684	2.7078	2.5599	2.6909	2.6909	+0.11 (+4.25%)	18,112,245
9 Oct 2003	CNY	2.598	2.6402	2.5642	2.5811	2.5811	-0.029 (-1.13%)	8,029,889
8 Oct 2003	CNY	2.5135	2.6402	2.4881	2.6106	2.6106	+0.076 (+3.00%)	12,763,822
30 Sep 2003	CNY	2.4628	2.5473	2.3867	2.5346	2.5346	+0.051 (+2.04%)	8,828,493
29 Sep 2003	CNY	2.5261	2.5557	2.4501	2.4839	2.4839	-0.046 (-1.84%)	5,787,566
26 Sep 2003	CNY	2.4248	2.5642	2.4248	2.5304	2.5304	+0.097 (+3.99%)	13,813,706
25 Sep 2003	CNY	2.5092	2.5092	2.4332	2.4332	2.4332	-0.072 (-2.87%)	4,086,461