SHE:000507 - Zhuhai Port Co Ltd Zhuhai Port Co Ltd
Sector: Industrials, Industry: Marine
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
14 Nov 2023 CNY 5.37 5.42 5.37 5.4 5.4 +0.01 (+0.19%) 7,455,310
13 Nov 2023 CNY 5.4 5.44 5.34 5.39 5.39 -0.06 (-1.10%) 12,977,590
10 Nov 2023 CNY 5.26 5.45 5.23 5.45 5.45 +0.19 (+3.61%) 15,439,380
9 Nov 2023 CNY 5.29 5.31 5.25 5.26 5.26 -0.04 (-0.75%) 5,200,980
8 Nov 2023 CNY 5.32 5.34 5.28 5.3 5.3 -0.04 (-0.75%) 4,217,200
7 Nov 2023 CNY 5.35 5.35 5.3 5.34 5.34 -0.02 (-0.37%) 4,328,700
6 Nov 2023 CNY 5.3 5.36 5.28 5.36 5.36 +0.07 (+1.32%) 6,778,050
3 Nov 2023 CNY 5.3 5.32 5.28 5.29 5.29 0.0 (0.0%) 4,237,300
2 Nov 2023 CNY 5.33 5.34 5.29 5.29 5.29 -0.03 (-0.56%) 3,019,950
1 Nov 2023 CNY 5.34 5.34 5.28 5.32 5.32 -0.02 (-0.37%) 4,960,900
31 Oct 2023 CNY 5.29 5.34 5.28 5.34 5.34 +0.03 (+0.56%) 6,168,290
30 Oct 2023 CNY 5.32 5.36 5.29 5.31 5.31 0.0 (0.0%) 4,384,390
27 Oct 2023 CNY 5.26 5.34 5.24 5.31 5.31 +0.03 (+0.57%) 5,224,300
26 Oct 2023 CNY 5.24 5.29 5.22 5.28 5.28 +0.03 (+0.57%) 4,648,420
25 Oct 2023 CNY 5.2 5.27 5.2 5.25 5.25 +0.08 (+1.55%) 5,071,110
24 Oct 2023 CNY 5.07 5.19 5.07 5.17 5.17 +0.11 (+2.17%) 5,443,070
23 Oct 2023 CNY 5.17 5.2 5.05 5.06 5.06 -0.11 (-2.13%) 5,109,400
20 Oct 2023 CNY 5.15 5.24 5.13 5.17 5.17 0.0 (0.0%) 5,222,200
19 Oct 2023 CNY 5.21 5.24 5.15 5.17 5.17 -0.07 (-1.34%) 5,007,960
18 Oct 2023 CNY 5.31 5.32 5.22 5.24 5.24 -0.09 (-1.69%) 5,011,160
17 Oct 2023 CNY 5.34 5.37 5.3 5.33 5.33 -0.02 (-0.37%) 4,296,510
16 Oct 2023 CNY 5.33 5.38 5.32 5.35 5.35 +0.01 (+0.19%) 5,358,300
13 Oct 2023 CNY 5.37 5.39 5.33 5.34 5.34 -0.05 (-0.93%) 3,701,300
12 Oct 2023 CNY 5.37 5.41 5.36 5.39 5.39 +0.04 (+0.75%) 4,728,160
11 Oct 2023 CNY 5.4 5.4 5.32 5.35 5.35 -0.02 (-0.37%) 6,016,880
10 Oct 2023 CNY 5.43 5.46 5.37 5.37 5.37 -0.06 (-1.10%) 6,285,450
9 Oct 2023 CNY 5.5 5.5 5.42 5.43 5.43 -0.08 (-1.45%) 6,671,300
28 Sep 2023 CNY 5.5 5.52 5.46 5.51 5.51 +0.02 (+0.36%) 5,533,210
27 Sep 2023 CNY 5.54 5.56 5.49 5.49 5.49 -0.05 (-0.90%) 5,924,170
26 Sep 2023 CNY 5.53 5.56 5.51 5.54 5.54 +0.01 (+0.18%) 5,307,000



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms