Zhuhai Port Co.,Ltd. (000507.SZ) SHZ
5.29
+0.02(+0.38%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
000507.SZ Historical Return
If you invested ¥1000 in Zhuhai Port Co.,Ltd. (000507.SZ) 10 years ago, it would be worth ¥1,053.78 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥921.6, while ¥1000 invested 1 year ago would be worth ¥981.45. This corresponds to total returns of 5.38%, -7.84%, -1.86%, respectively, with annualized returns of 0.52%, -1.62%, -1.86%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000507.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.38 | 5.27 | 5.27 | 5.38 | 5.23 | 21.16M |
| June 01, 2026 | 5.15 | 5.45 | 5.45 | 5.5 | 5.1 | 45.04M |
| May 29, 2026 | 5.07 | 5.13 | 5.13 | 5.2 | 5.04 | 13.32M |
| May 28, 2026 | 5.02 | 5.07 | 5.07 | 5.09 | 5 | 8.01M |
| May 27, 2026 | 5.05 | 5 | 5 | 5.06 | 4.98 | 8.77M |
| May 26, 2026 | 5.16 | 5.07 | 5.07 | 5.16 | 5.01 | 17M |
| May 25, 2026 | 5.22 | 5.19 | 5.19 | 5.25 | 5.16 | 13.7M |
| May 22, 2026 | 5.18 | 5.21 | 5.21 | 5.22 | 5.16 | 8.01M |
| May 21, 2026 | 5.25 | 5.19 | 5.19 | 5.28 | 5.14 | 15.15M |
| May 20, 2026 | 5.36 | 5.26 | 5.26 | 5.36 | 5.21 | 16.28M |
| May 19, 2026 | 5.16 | 5.4 | 5.4 | 5.5 | 5.14 | 34.16M |
| May 18, 2026 | 5.17 | 5.16 | 5.16 | 5.19 | 5.12 | 8.45M |
| May 15, 2026 | 5.25 | 5.19 | 5.19 | 5.26 | 5.14 | 13.72M |
| May 14, 2026 | 5.32 | 5.25 | 5.25 | 5.36 | 5.24 | 17.15M |
| May 13, 2026 | 5.26 | 5.31 | 5.31 | 5.33 | 5.24 | 18M |
| May 12, 2026 | 5.26 | 5.23 | 5.23 | 5.3 | 5.23 | 11.34M |
| May 11, 2026 | 5.27 | 5.28 | 5.28 | 5.29 | 5.23 | 13.33M |
| May 08, 2026 | 5.25 | 5.27 | 5.27 | 5.3 | 5.23 | 14.25M |
| May 07, 2026 | 5.26 | 5.25 | 5.25 | 5.3 | 5.23 | 11.38M |
| May 06, 2026 | 5.2 | 5.26 | 5.26 | 5.26 | 5.19 | 13.51M |
| April 30, 2026 | 5.18 | 5.19 | 5.19 | 5.21 | 5.16 | 11.61M |
| April 29, 2026 | 5.17 | 5.21 | 5.21 | 5.22 | 5.12 | 11.91M |
| April 28, 2026 | 5.15 | 5.2 | 5.2 | 5.21 | 5.15 | 8.42M |
| April 27, 2026 | 5.15 | 5.17 | 5.17 | 5.19 | 5.13 | 7.68M |
| April 24, 2026 | 5.26 | 5.18 | 5.18 | 5.26 | 5.14 | 17.25M |
| April 23, 2026 | 5.25 | 5.28 | 5.28 | 5.28 | 5.2 | 14.98M |
| April 22, 2026 | 5.27 | 5.25 | 5.25 | 5.29 | 5.24 | 10.08M |
| April 21, 2026 | 5.26 | 5.3 | 5.3 | 5.31 | 5.22 | 12.98M |
| April 20, 2026 | 5.26 | 5.27 | 5.27 | 5.28 | 5.22 | 10.28M |
| April 17, 2026 | 5.32 | 5.27 | 5.27 | 5.33 | 5.26 | 12.81M |
| April 16, 2026 | 5.33 | 5.32 | 5.32 | 5.34 | 5.27 | 15.58M |
| April 15, 2026 | 5.38 | 5.33 | 5.33 | 5.39 | 5.32 | 12.02M |
| April 14, 2026 | 5.4 | 5.37 | 5.37 | 5.41 | 5.33 | 11.96M |
| April 13, 2026 | 5.33 | 5.4 | 5.4 | 5.41 | 5.3 | 12.27M |
| April 10, 2026 | 5.4 | 5.35 | 5.35 | 5.43 | 5.34 | 13.83M |
| April 09, 2026 | 5.48 | 5.37 | 5.37 | 5.56 | 5.35 | 16.39M |
| April 08, 2026 | 5.42 | 5.5 | 5.5 | 5.5 | 5.39 | 19.85M |
| April 07, 2026 | 5.3 | 5.39 | 5.39 | 5.4 | 5.17 | 25.27M |
| April 03, 2026 | 5.53 | 5.28 | 5.28 | 5.58 | 5.28 | 31.64M |
| April 02, 2026 | 5.59 | 5.52 | 5.52 | 5.67 | 5.47 | 24.39M |
| April 01, 2026 | 5.6 | 5.6 | 5.6 | 5.76 | 5.55 | 26.18M |
| March 31, 2026 | 5.67 | 5.53 | 5.53 | 5.76 | 5.52 | 27.67M |
| March 30, 2026 | 5.73 | 5.71 | 5.71 | 5.77 | 5.52 | 34.25M |
| March 27, 2026 | 5.82 | 5.79 | 5.79 | 5.88 | 5.73 | 38.64M |
| March 26, 2026 | 5.86 | 5.89 | 5.89 | 5.93 | 5.78 | 51.73M |
| March 25, 2026 | 5.65 | 5.85 | 5.85 | 5.89 | 5.61 | 54.43M |
| March 24, 2026 | 5.45 | 5.65 | 5.65 | 5.65 | 5.42 | 31.33M |
| March 23, 2026 | 5.57 | 5.37 | 5.37 | 5.57 | 5.32 | 31.05M |
| March 20, 2026 | 5.63 | 5.64 | 5.64 | 5.75 | 5.61 | 27.82M |
| March 19, 2026 | 5.68 | 5.65 | 5.65 | 5.74 | 5.63 | 23.31M |
| March 18, 2026 | 5.62 | 5.71 | 5.71 | 5.73 | 5.59 | 19.89M |
| March 17, 2026 | 5.68 | 5.62 | 5.62 | 5.73 | 5.61 | 19.15M |
| March 16, 2026 | 5.71 | 5.7 | 5.7 | 5.75 | 5.65 | 21.85M |
| March 13, 2026 | 5.8 | 5.7 | 5.7 | 5.8 | 5.66 | 30.24M |
| March 12, 2026 | 5.74 | 5.77 | 5.77 | 5.81 | 5.69 | 48.04M |
| March 11, 2026 | 5.57 | 5.65 | 5.65 | 5.65 | 5.49 | 22.92M |
| March 10, 2026 | 5.47 | 5.6 | 5.59 | 5.63 | 5.47 | 11.76M |
| March 09, 2026 | 5.62 | 5.56 | 5.56 | 5.69 | 5.53 | 26.86M |
| March 06, 2026 | 5.47 | 5.6 | 5.6 | 5.62 | 5.44 | 30.6M |
| March 05, 2026 | 5.55 | 5.48 | 5.48 | 5.57 | 5.44 | 33.13M |
