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


Yahoo Finance
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
17 Feb 2022 CNY 6.24 6.15 6.23 6.18 6.18 -0.04 (-0.64%) 6,701,820
16 Feb 2022 CNY 6.28 6.18 6.18 6.22 6.22 +0.07 (+1.14%) 6,193,300
15 Feb 2022 CNY 6.22 6.12 6.17 6.15 6.15 -0.06 (-0.97%) 8,548,540
14 Feb 2022 CNY 6.24 6.15 6.16 6.21 6.21 +0.01 (+0.16%) 8,649,100
11 Feb 2022 CNY 6.34 6.18 6.34 6.2 6.2 -0.12 (-1.90%) 12,200,000
10 Feb 2022 CNY 6.34 6.26 6.28 6.32 6.32 +0.01 (+0.16%) 7,957,300
9 Feb 2022 CNY 6.37 6.25 6.28 6.31 6.31 +0.04 (+0.64%) 11,638,540
8 Feb 2022 CNY 6.28 6.11 6.14 6.27 6.27 +0.13 (+2.12%) 13,506,750
7 Feb 2022 CNY 6.14 6.01 6.04 6.14 6.14 +0.17 (+2.85%) 10,780,500
28 Jan 2022 CNY 6.04 5.89 5.89 5.97 5.97 +0.1 (+1.70%) 11,192,080
27 Jan 2022 CNY 5.99 5.84 5.88 5.87 5.87 -0.02 (-0.34%) 9,886,270
26 Jan 2022 CNY 5.92 5.83 5.84 5.89 5.89 +0.08 (+1.38%) 6,773,510
25 Jan 2022 CNY 6.09 5.8 6.08 5.81 5.81 -0.28 (-4.60%) 14,619,240
24 Jan 2022 CNY 6.1 6.02 6.1 6.09 6.09 -0.01 (-0.16%) 6,042,260
21 Jan 2022 CNY 6.18 6.09 6.17 6.1 6.1 -0.07 (-1.13%) 7,748,440
20 Jan 2022 CNY 6.29 6.17 6.27 6.17 6.17 -0.1 (-1.59%) 8,233,830
19 Jan 2022 CNY 6.33 6.23 6.29 6.27 6.27 -0.03 (-0.48%) 8,096,900
18 Jan 2022 CNY 6.37 6.25 6.35 6.3 6.3 -0.05 (-0.79%) 8,798,300
17 Jan 2022 CNY 6.38 6.29 6.33 6.35 6.35 +0.01 (+0.16%) 8,513,620
14 Jan 2022 CNY 6.58 6.32 6.55 6.34 6.34 -0.23 (-3.50%) 15,692,320
13 Jan 2022 CNY 6.7 6.54 6.56 6.57 6.57 +0.01 (+0.15%) 11,571,560
12 Jan 2022 CNY 6.59 6.51 6.59 6.56 6.56 -0.02 (-0.30%) 9,002,490
11 Jan 2022 CNY 6.66 6.54 6.56 6.58 6.58 +0.03 (+0.46%) 11,400,400
10 Jan 2022 CNY 6.61 6.53 6.61 6.55 6.55 -0.05 (-0.76%) 9,185,600
7 Jan 2022 CNY 6.67 6.59 6.59 6.6 6.6 +0.01 (+0.15%) 12,187,380
6 Jan 2022 CNY 6.63 6.51 6.54 6.59 6.59 +0.01 (+0.15%) 10,259,830
5 Jan 2022 CNY 6.72 6.51 6.6 6.58 6.58 +0.01 (+0.15%) 24,059,770
4 Jan 2022 CNY 6.57 6.46 6.47 6.57 6.57 +0.11 (+1.70%) 13,871,380
31 Dec 2021 CNY 6.5 6.44 6.47 6.46 6.46 0.0 (0.0%) 6,691,200
30 Dec 2021 CNY 6.55 6.45 6.51 6.46 6.46 -0.05 (-0.77%) 8,183,400



Your Holdings
Dashboard
Portfolio
Options
Other Assets

Tools
Screener
Risk Manager
Other Assets
Watchlist
Alerts
Notes
Wall
Community
Forum
Blogs
Instagram
Facebook
Shared Portfolios
Shared Screeners

Collab
Tiger Brokers x StocksCafe
Saxo Trading x StocksCafe
Kenny REIT Screener

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
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
IG    FB    YouTube

About · FAQs · StocksCafe © 2022 · Privacy · Terms