Zhuhai Port Co.,Ltd. (000507.SZ) SHZ
Currency In CNY
AD
- 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 ¥914.02 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥848.96, while ¥1000 invested 1 year ago would be worth ¥867.02. This corresponds to total returns of -8.6%, -15.1%, -13.3%, respectively, with annualized returns of -0.89%, -3.22%, -13.3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000507.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 4.6 | 4.65 | 4.65 | 4.7 | 4.58 | 5.59M |
| July 09, 2026 | 4.7 | 4.63 | 4.63 | 4.7 | 4.6 | 7.2M |
| July 08, 2026 | 4.71 | 4.68 | 4.68 | 4.71 | 4.65 | 3.77M |
| July 07, 2026 | 4.76 | 4.67 | 4.67 | 4.77 | 4.66 | 6.12M |
| July 06, 2026 | 4.78 | 4.77 | 4.77 | 4.81 | 4.75 | 5.86M |
| July 03, 2026 | 4.74 | 4.78 | 4.78 | 4.8 | 4.73 | 6.14M |
| July 02, 2026 | 4.72 | 4.74 | 4.74 | 4.79 | 4.7 | 6.16M |
| July 01, 2026 | 4.68 | 4.73 | 4.73 | 4.78 | 4.67 | 6.88M |
| June 30, 2026 | 4.73 | 4.68 | 4.68 | 4.75 | 4.65 | 9.84M |
| June 29, 2026 | 4.9 | 4.78 | 4.78 | 4.9 | 4.67 | 12.9M |
| June 26, 2026 | 4.94 | 4.91 | 4.91 | 5.07 | 4.87 | 13.29M |
| June 25, 2026 | 4.88 | 4.99 | 4.99 | 5.06 | 4.85 | 15.43M |
| June 24, 2026 | 4.78 | 4.9 | 4.9 | 5.02 | 4.71 | 14.68M |
| June 23, 2026 | 4.75 | 4.78 | 4.78 | 4.85 | 4.75 | 6.79M |
| June 22, 2026 | 4.76 | 4.79 | 4.79 | 4.8 | 4.6 | 9M |
| June 18, 2026 | 4.85 | 4.75 | 4.75 | 4.85 | 4.73 | 6.22M |
| June 17, 2026 | 4.92 | 4.86 | 4.86 | 4.92 | 4.83 | 5.85M |
| June 16, 2026 | 4.96 | 4.92 | 4.92 | 4.96 | 4.89 | 6.04M |
| June 15, 2026 | 4.85 | 4.97 | 4.97 | 4.98 | 4.85 | 11.57M |
| June 12, 2026 | 4.76 | 4.83 | 4.83 | 4.85 | 4.76 | 6.5M |
| June 11, 2026 | 4.79 | 4.74 | 4.74 | 4.82 | 4.73 | 5.8M |
| June 10, 2026 | 4.94 | 4.81 | 4.81 | 4.94 | 4.76 | 11.11M |
| June 09, 2026 | 4.94 | 4.93 | 4.93 | 4.95 | 4.87 | 7.49M |
| June 08, 2026 | 5.02 | 4.93 | 4.93 | 5.08 | 4.86 | 21.64M |
| June 05, 2026 | 5.25 | 5.12 | 5.12 | 5.31 | 5.09 | 22.59M |
| June 04, 2026 | 5.26 | 5.25 | 5.25 | 5.31 | 5.18 | 14.43M |
| June 03, 2026 | 5.27 | 5.29 | 5.29 | 5.31 | 5.19 | 16.03M |
| 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 |
AD
