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
24 Sep 2003	CNY	2.5177	2.5261	2.4797	2.505	2.505	-0.009 (-0.34%)	4,602,399
23 Sep 2003	CNY	2.4501	2.5219	2.4121	2.5135	2.5135	+0.072 (+2.94%)	7,475,085
22 Sep 2003	CNY	2.4332	2.4839	2.4248	2.4417	2.4417	+0.009 (+0.35%)	5,246,479
19 Sep 2003	CNY	2.3656	2.4628	2.3572	2.4332	2.4332	+0.072 (+3.04%)	7,674,129
18 Sep 2003	CNY	2.3023	2.3656	2.2854	2.3614	2.3614	+0.063 (+2.76%)	1,974,555
17 Sep 2003	CNY	2.3529	2.3529	2.2811	2.298	2.298	-0.055 (-2.33%)	1,724,322
16 Sep 2003	CNY	2.3065	2.3656	2.2811	2.3529	2.3529	+0.038 (+1.64%)	1,510,640
15 Sep 2003	CNY	2.3783	2.4205	2.298	2.3149	2.3149	-0.085 (-3.52%)	2,080,364
12 Sep 2003	CNY	2.4543	2.4628	2.3783	2.3994	2.3994	-0.046 (-1.90%)	2,914,624
11 Sep 2003	CNY	2.4501	2.4628	2.4079	2.4459	2.4459	-0.004 (-0.17%)	2,804,805
10 Sep 2003	CNY	2.3614	2.4501	2.3614	2.4501	2.4501	+0.097 (+4.13%)	4,778,575
9 Sep 2003	CNY	2.4121	2.4121	2.336	2.3529	2.3529	-0.051 (-2.11%)	1,835,955
8 Sep 2003	CNY	2.3867	2.4248	2.3572	2.4036	2.4036	+0.025 (+1.06%)	4,665,067
5 Sep 2003	CNY	2.3445	2.3825	2.336	2.3783	2.3783	+0.046 (+1.99%)	6,464,517
4 Sep 2003	CNY	2.3149	2.3529	2.3023	2.3318	2.3318	+0.008 (+0.36%)	2,571,664
3 Sep 2003	CNY	2.298	2.3234	2.2769	2.3234	2.3234	+0.017 (+0.73%)	1,731,280
2 Sep 2003	CNY	2.336	2.3529	2.2938	2.3065	2.3065	-0.029 (-1.26%)	1,792,843
1 Sep 2003	CNY	2.298	2.336	2.2811	2.336	2.336	+0.063 (+2.79%)	1,876,549
29 Aug 2003	CNY	2.2431	2.2896	2.2431	2.2727	2.2727	+0.03 (+1.32%)	1,038,257
28 Aug 2003	CNY	2.2938	2.3149	2.2389	2.2431	2.2431	-0.068 (-2.93%)	1,316,528
27 Aug 2003	CNY	2.2727	2.3191	2.2727	2.3107	2.3107	+0.042 (+1.86%)	1,515,313
26 Aug 2003	CNY	2.2727	2.2811	2.2389	2.2685	2.2685	-0.004 (-0.18%)	1,914,898
25 Aug 2003	CNY	2.3276	2.3529	2.26	2.2727	2.2727	-0.063 (-2.71%)	1,786,257
22 Aug 2003	CNY	2.3572	2.3741	2.336	2.336	2.336	-0.03 (-1.25%)	1,295,597
21 Aug 2003	CNY	2.3529	2.3698	2.3234	2.3656	2.3656	+0.013 (+0.54%)	1,256,336
20 Aug 2003	CNY	2.3445	2.3656	2.3191	2.3529	2.3529	+0.008 (+0.36%)	1,335,970
19 Aug 2003	CNY	2.3234	2.3572	2.3234	2.3445	2.3445	+0.021 (+0.91%)	1,122,619
18 Aug 2003	CNY	2.3276	2.3445	2.3191	2.3234	2.3234	-0.013 (-0.54%)	1,474,921
15 Aug 2003	CNY	2.3656	2.3867	2.3276	2.336	2.336	-0.042 (-1.78%)	3,035,456
14 Aug 2003	CNY	2.4079	2.429	2.3698	2.3783	2.3783	-0.017 (-0.71%)	2,154,459