Zhuhai Port Co.,Ltd. (SHE:000507)
China
· Delayed Price · Currency is CNY 5.21
+0.01 (0.19%)
Apr 29, 2026, 3:04 PM CST
Zhuhai Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.26 | 5.26 | 5.12 | 5.21 | - | 0.19% | 10,791,600 |
| Apr 28, 2026 | 5.15 | 5.21 | 5.15 | 5.20 | 5.20 | 0.58% | 8,272,398 |
| Apr 27, 2026 | 5.15 | 5.19 | 5.13 | 5.17 | 5.17 | -0.19% | 8,007,200 |
| Apr 24, 2026 | 5.26 | 5.26 | 5.14 | 5.18 | 5.18 | -1.89% | 17,190,310 |
| Apr 23, 2026 | 5.25 | 5.28 | 5.20 | 5.28 | 5.28 | 0.57% | 14,799,800 |
| Apr 22, 2026 | 5.27 | 5.29 | 5.24 | 5.25 | 5.25 | -0.94% | 10,081,600 |
| Apr 21, 2026 | 5.26 | 5.31 | 5.22 | 5.30 | 5.30 | 0.57% | 12,980,890 |
| Apr 20, 2026 | 5.26 | 5.28 | 5.22 | 5.27 | 5.27 | - | 10,278,000 |
| Apr 17, 2026 | 5.32 | 5.33 | 5.26 | 5.27 | 5.27 | -0.94% | 12,704,540 |
| Apr 16, 2026 | 5.33 | 5.34 | 5.27 | 5.32 | 5.32 | -0.19% | 15,480,100 |
| Apr 15, 2026 | 5.38 | 5.39 | 5.32 | 5.33 | 5.33 | -0.74% | 12,020,300 |
| Apr 14, 2026 | 5.40 | 5.41 | 5.33 | 5.37 | 5.37 | -0.56% | 11,861,560 |
| Apr 13, 2026 | 5.33 | 5.41 | 5.30 | 5.40 | 5.40 | 0.93% | 12,163,790 |
| Apr 10, 2026 | 5.40 | 5.43 | 5.34 | 5.35 | 5.35 | -0.37% | 13,742,970 |
| Apr 9, 2026 | 5.48 | 5.56 | 5.35 | 5.37 | 5.37 | -2.36% | 16,225,320 |
| Apr 8, 2026 | 5.42 | 5.50 | 5.39 | 5.50 | 5.50 | 2.04% | 19,850,020 |
| Apr 7, 2026 | 5.30 | 5.40 | 5.17 | 5.39 | 5.39 | 2.08% | 25,159,820 |
| Apr 3, 2026 | 5.53 | 5.58 | 5.28 | 5.28 | 5.28 | -4.35% | 31,102,970 |
| Apr 2, 2026 | 5.59 | 5.67 | 5.47 | 5.52 | 5.52 | -1.43% | 24,244,250 |
| Apr 1, 2026 | 5.60 | 5.76 | 5.55 | 5.60 | 5.60 | 1.27% | 25,998,460 |
| Mar 31, 2026 | 5.67 | 5.76 | 5.52 | 5.53 | 5.53 | -3.15% | 27,466,330 |
| Mar 30, 2026 | 5.73 | 5.77 | 5.52 | 5.71 | 5.71 | -1.38% | 34,065,250 |
| Mar 27, 2026 | 5.82 | 5.88 | 5.73 | 5.79 | 5.79 | -1.70% | 38,306,880 |
| Mar 26, 2026 | 5.86 | 5.93 | 5.78 | 5.89 | 5.89 | 0.68% | 51,731,430 |
| Mar 25, 2026 | 5.65 | 5.89 | 5.61 | 5.85 | 5.85 | 3.54% | 53,904,000 |
| Mar 24, 2026 | 5.45 | 5.65 | 5.42 | 5.65 | 5.65 | 5.21% | 31,332,473 |
| Mar 23, 2026 | 5.57 | 5.57 | 5.32 | 5.37 | 5.37 | -4.79% | 30,941,700 |
| Mar 20, 2026 | 5.63 | 5.75 | 5.61 | 5.64 | 5.64 | -0.18% | 27,396,980 |
| Mar 19, 2026 | 5.68 | 5.74 | 5.63 | 5.65 | 5.65 | -1.05% | 22,971,500 |
| Mar 18, 2026 | 5.62 | 5.73 | 5.59 | 5.71 | 5.71 | 1.60% | 19,894,560 |
| Mar 17, 2026 | 5.68 | 5.73 | 5.61 | 5.62 | 5.62 | -1.40% | 19,003,260 |
| Mar 16, 2026 | 5.71 | 5.75 | 5.65 | 5.70 | 5.70 | - | 21,133,380 |
| Mar 13, 2026 | 5.80 | 5.80 | 5.66 | 5.70 | 5.70 | -1.21% | 30,242,070 |
| Mar 12, 2026 | 5.74 | 5.81 | 5.69 | 5.77 | 5.77 | 2.12% | 48,041,310 |
| Mar 11, 2026 | 5.57 | 5.65 | 5.49 | 5.65 | 5.65 | 1.07% | 22,918,090 |
| Mar 10, 2026 | 5.54 | 5.63 | 5.52 | 5.59 | 5.59 | 0.54% | 19,020,010 |
| 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 |