Zhuhai Port Co.,Ltd. (SHE:000507)
China
· Delayed Price · Currency is CNY 5.56
-0.04 (-0.71%)
Mar 9, 2026, 3:04 PM CST
Zhuhai Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.62 | 5.69 | 5.53 | 5.56 | 5.56 | -0.71% | 26,714,290 |
| Mar 6, 2026 | 5.47 | 5.62 | 5.44 | 5.60 | 5.60 | 2.19% | 30,600,260 |
| Mar 5, 2026 | 5.55 | 5.57 | 5.44 | 5.48 | 5.48 | -0.72% | 32,886,020 |
| Mar 4, 2026 | 5.66 | 5.66 | 5.46 | 5.52 | 5.52 | -5.80% | 56,268,570 |
| Mar 3, 2026 | 5.61 | 5.93 | 5.59 | 5.86 | 5.86 | 4.83% | 81,938,200 |
| Mar 2, 2026 | 5.63 | 5.65 | 5.52 | 5.59 | 5.59 | -0.36% | 24,799,660 |
| Feb 27, 2026 | 5.54 | 5.66 | 5.52 | 5.61 | 5.61 | 1.08% | 23,725,870 |
| Feb 26, 2026 | 5.52 | 5.57 | 5.49 | 5.55 | 5.55 | 0.54% | 10,429,160 |
| Feb 25, 2026 | 5.49 | 5.60 | 5.48 | 5.52 | 5.52 | 0.55% | 21,083,340 |
| Feb 24, 2026 | 5.38 | 5.50 | 5.37 | 5.49 | 5.49 | 2.62% | 16,151,540 |
| Feb 13, 2026 | 5.45 | 5.48 | 5.33 | 5.35 | 5.35 | -2.37% | 17,275,600 |
| Feb 12, 2026 | 5.50 | 5.58 | 5.47 | 5.48 | 5.48 | -0.18% | 14,608,700 |
| Feb 11, 2026 | 5.46 | 5.57 | 5.45 | 5.49 | 5.49 | 0.55% | 14,049,980 |
| Feb 10, 2026 | 5.50 | 5.50 | 5.43 | 5.46 | 5.46 | -0.18% | 7,090,860 |
| Feb 9, 2026 | 5.47 | 5.51 | 5.45 | 5.47 | 5.47 | 0.55% | 9,352,705 |
| Feb 6, 2026 | 5.46 | 5.49 | 5.42 | 5.44 | 5.44 | -0.37% | 9,088,340 |
| Feb 5, 2026 | 5.49 | 5.51 | 5.45 | 5.46 | 5.46 | -0.55% | 10,511,160 |
| Feb 4, 2026 | 5.37 | 5.51 | 5.37 | 5.49 | 5.49 | 2.23% | 20,372,960 |
| Feb 3, 2026 | 5.39 | 5.42 | 5.34 | 5.37 | 5.37 | -0.19% | 14,022,070 |
| Feb 2, 2026 | 5.46 | 5.49 | 5.36 | 5.38 | 5.38 | -2.00% | 14,531,220 |
| Jan 30, 2026 | 5.50 | 5.55 | 5.44 | 5.49 | 5.49 | -0.18% | 17,296,460 |
| Jan 29, 2026 | 5.48 | 5.55 | 5.46 | 5.50 | 5.50 | -0.18% | 16,250,360 |
| Jan 28, 2026 | 5.53 | 5.58 | 5.49 | 5.51 | 5.51 | -0.72% | 17,444,700 |
| Jan 27, 2026 | 5.44 | 5.60 | 5.42 | 5.55 | 5.55 | 1.46% | 29,368,370 |
| Jan 26, 2026 | 5.55 | 5.55 | 5.42 | 5.47 | 5.47 | -0.18% | 12,511,660 |
| Jan 23, 2026 | 5.42 | 5.48 | 5.42 | 5.48 | 5.48 | 1.11% | 15,205,080 |
| Jan 22, 2026 | 5.41 | 5.43 | 5.39 | 5.42 | 5.42 | 0.18% | 10,377,980 |
| Jan 21, 2026 | 5.41 | 5.42 | 5.35 | 5.41 | 5.41 | - | 11,195,530 |
| Jan 20, 2026 | 5.35 | 5.41 | 5.33 | 5.41 | 5.41 | 1.12% | 16,487,390 |
| Jan 19, 2026 | 5.29 | 5.35 | 5.27 | 5.35 | 5.35 | 0.94% | 11,274,700 |
| Jan 16, 2026 | 5.31 | 5.35 | 5.28 | 5.30 | 5.30 | - | 9,905,694 |
| Jan 15, 2026 | 5.31 | 5.33 | 5.28 | 5.30 | 5.30 | - | 7,006,117 |
| Jan 14, 2026 | 5.33 | 5.35 | 5.27 | 5.30 | 5.30 | -0.75% | 12,703,030 |
| Jan 13, 2026 | 5.34 | 5.36 | 5.31 | 5.34 | 5.34 | -0.37% | 11,767,300 |
| Jan 12, 2026 | 5.31 | 5.37 | 5.27 | 5.36 | 5.36 | 0.94% | 15,131,360 |
| Jan 9, 2026 | 5.28 | 5.31 | 5.27 | 5.31 | 5.31 | 0.38% | 9,062,858 |
| Jan 8, 2026 | 5.27 | 5.30 | 5.26 | 5.29 | 5.29 | 0.19% | 7,860,321 |
| Jan 7, 2026 | 5.27 | 5.30 | 5.24 | 5.28 | 5.28 | - | 8,641,978 |
| Jan 6, 2026 | 5.21 | 5.28 | 5.21 | 5.28 | 5.28 | 1.15% | 8,848,100 |
| Jan 5, 2026 | 5.21 | 5.25 | 5.20 | 5.22 | 5.22 | 0.19% | 6,166,642 |
| Dec 31, 2025 | 5.21 | 5.25 | 5.20 | 5.21 | 5.21 | - | 5,391,710 |
| Dec 30, 2025 | 5.27 | 5.28 | 5.20 | 5.21 | 5.21 | -1.33% | 8,009,900 |
| Dec 29, 2025 | 5.33 | 5.34 | 5.28 | 5.28 | 5.28 | -0.75% | 5,998,700 |
| Dec 26, 2025 | 5.34 | 5.39 | 5.32 | 5.32 | 5.32 | -0.56% | 7,625,860 |
| Dec 25, 2025 | 5.28 | 5.42 | 5.28 | 5.35 | 5.35 | 1.52% | 13,731,440 |
| Dec 24, 2025 | 5.23 | 5.27 | 5.22 | 5.27 | 5.27 | 0.38% | 4,584,600 |
| Dec 23, 2025 | 5.30 | 5.33 | 5.23 | 5.25 | 5.25 | -1.32% | 6,233,812 |
| Dec 22, 2025 | 5.22 | 5.32 | 5.22 | 5.32 | 5.32 | 1.53% | 8,513,633 |
| Dec 19, 2025 | 5.18 | 5.24 | 5.16 | 5.24 | 5.24 | 1.16% | 6,048,423 |
| Dec 18, 2025 | 5.13 | 5.19 | 5.12 | 5.18 | 5.18 | 0.58% | 5,758,550 |
| Dec 17, 2025 | 5.16 | 5.17 | 5.08 | 5.15 | 5.15 | -0.39% | 7,385,710 |
| Dec 16, 2025 | 5.23 | 5.23 | 5.15 | 5.17 | 5.17 | -1.15% | 6,404,180 |
| Dec 15, 2025 | 5.22 | 5.25 | 5.19 | 5.23 | 5.23 | 0.19% | 5,447,918 |
| Dec 12, 2025 | 5.24 | 5.28 | 5.22 | 5.22 | 5.22 | -0.38% | 7,572,602 |
| Dec 11, 2025 | 5.38 | 5.38 | 5.24 | 5.24 | 5.24 | -2.42% | 13,077,550 |
| Dec 10, 2025 | 5.30 | 5.37 | 5.30 | 5.37 | 5.37 | 0.94% | 9,204,366 |
| Dec 9, 2025 | 5.34 | 5.36 | 5.30 | 5.32 | 5.32 | -0.75% | 8,424,947 |
| Dec 8, 2025 | 5.34 | 5.38 | 5.33 | 5.36 | 5.36 | 0.37% | 8,132,027 |
| Dec 5, 2025 | 5.32 | 5.35 | 5.29 | 5.34 | 5.34 | 0.38% | 7,577,101 |
| Dec 4, 2025 | 5.38 | 5.40 | 5.32 | 5.32 | 5.32 | -1.12% | 8,107,500 |
| Dec 3, 2025 | 5.36 | 5.38 | 5.33 | 5.38 | 5.38 | 0.37% | 8,322,995 |
| Dec 2, 2025 | 5.34 | 5.37 | 5.30 | 5.36 | 5.36 | 0.19% | 8,232,576 |
| Dec 1, 2025 | 5.32 | 5.36 | 5.31 | 5.35 | 5.35 | 0.56% | 8,742,954 |
| Nov 28, 2025 | 5.30 | 5.33 | 5.27 | 5.32 | 5.32 | 0.38% | 6,603,713 |
| Nov 27, 2025 | 5.30 | 5.34 | 5.27 | 5.30 | 5.30 | - | 7,836,170 |
| Nov 26, 2025 | 5.31 | 5.35 | 5.28 | 5.30 | 5.30 | -0.19% | 8,734,142 |
| Nov 25, 2025 | 5.31 | 5.36 | 5.25 | 5.31 | 5.31 | 0.19% | 12,990,300 |
| Nov 24, 2025 | 5.33 | 5.36 | 5.26 | 5.30 | 5.30 | -0.19% | 16,486,570 |
| Nov 21, 2025 | 5.50 | 5.51 | 5.31 | 5.31 | 5.31 | -3.80% | 23,281,900 |
| Nov 20, 2025 | 5.50 | 5.55 | 5.48 | 5.52 | 5.52 | 0.73% | 11,751,700 |
| Nov 19, 2025 | 5.57 | 5.58 | 5.48 | 5.48 | 5.48 | -1.44% | 9,997,448 |
| Nov 18, 2025 | 5.66 | 5.69 | 5.53 | 5.56 | 5.56 | -2.28% | 13,818,530 |
| Nov 17, 2025 | 5.70 | 5.73 | 5.65 | 5.69 | 5.69 | -0.35% | 12,391,940 |
| Nov 14, 2025 | 5.66 | 5.75 | 5.66 | 5.71 | 5.71 | 0.35% | 18,586,150 |
| Nov 13, 2025 | 5.66 | 5.70 | 5.62 | 5.69 | 5.69 | 0.53% | 14,676,580 |
| Nov 12, 2025 | 5.68 | 5.69 | 5.63 | 5.66 | 5.66 | -0.35% | 11,191,570 |
| Nov 11, 2025 | 5.66 | 5.69 | 5.64 | 5.68 | 5.68 | 0.35% | 12,076,790 |
| Nov 10, 2025 | 5.65 | 5.67 | 5.61 | 5.66 | 5.66 | 0.35% | 11,114,690 |
| Nov 7, 2025 | 5.65 | 5.66 | 5.61 | 5.64 | 5.64 | 0.36% | 12,273,360 |
| Nov 6, 2025 | 5.63 | 5.64 | 5.59 | 5.62 | 5.62 | - | 12,056,960 |
| Nov 5, 2025 | 5.56 | 5.64 | 5.56 | 5.62 | 5.62 | 0.36% | 15,023,510 |
| Nov 4, 2025 | 5.55 | 5.63 | 5.53 | 5.60 | 5.60 | 1.08% | 15,836,330 |
| Nov 3, 2025 | 5.51 | 5.57 | 5.51 | 5.54 | 5.54 | 0.36% | 9,132,600 |
| Oct 31, 2025 | 5.59 | 5.60 | 5.51 | 5.52 | 5.52 | -1.25% | 14,427,200 |
| Oct 30, 2025 | 5.58 | 5.63 | 5.56 | 5.59 | 5.59 | - | 15,344,130 |
| Oct 29, 2025 | 5.65 | 5.65 | 5.53 | 5.59 | 5.59 | -0.18% | 13,192,490 |
| Oct 28, 2025 | 5.54 | 5.62 | 5.53 | 5.60 | 5.60 | 0.72% | 13,992,340 |
| Oct 27, 2025 | 5.54 | 5.59 | 5.51 | 5.56 | 5.56 | 0.36% | 13,004,900 |
| Oct 24, 2025 | 5.63 | 5.63 | 5.53 | 5.54 | 5.54 | -1.60% | 21,158,770 |
| Oct 23, 2025 | 5.54 | 5.67 | 5.53 | 5.63 | 5.63 | 1.62% | 31,841,170 |
| Oct 22, 2025 | 5.52 | 5.57 | 5.51 | 5.54 | 5.54 | 0.18% | 13,274,220 |
| Oct 21, 2025 | 5.46 | 5.54 | 5.44 | 5.53 | 5.53 | 0.91% | 14,234,610 |
| Oct 20, 2025 | 5.46 | 5.49 | 5.42 | 5.48 | 5.48 | 0.74% | 9,346,294 |
| Oct 17, 2025 | 5.47 | 5.52 | 5.43 | 5.44 | 5.44 | -0.73% | 13,786,610 |
| Oct 16, 2025 | 5.45 | 5.52 | 5.42 | 5.48 | 5.48 | 0.37% | 13,589,900 |
| Oct 15, 2025 | 5.50 | 5.50 | 5.43 | 5.46 | 5.46 | -0.73% | 11,037,960 |
| Oct 14, 2025 | 5.45 | 5.53 | 5.42 | 5.50 | 5.50 | 1.10% | 19,412,560 |
| Oct 13, 2025 | 5.34 | 5.46 | 5.30 | 5.44 | 5.44 | 0.18% | 12,353,670 |
| Oct 10, 2025 | 5.36 | 5.44 | 5.35 | 5.43 | 5.43 | 1.12% | 12,278,280 |
| Oct 9, 2025 | 5.34 | 5.37 | 5.32 | 5.37 | 5.37 | 0.56% | 7,392,727 |