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 ¥949.81 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥671.48, while ¥1000 invested 1 year ago would be worth ¥929.09. This corresponds to total returns of -5.02%, -32.85%, -7.09%, respectively, with annualized returns of -0.51%, -7.66%, -7.09%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 5.14 | 5.11 | 5.11 | 5.18 | 5.08 | 12.35M |
| September 10, 2026 | 5.08 | 5.18 | 5.18 | 5.22 | 5.08 | 13.79M |
| September 09, 2026 | 5.1 | 5.16 | 5.16 | 5.2 | 5.06 | 20.72M |
| September 08, 2026 | 5.04 | 5.08 | 5.08 | 5.1 | 5.03 | 9.12M |
| September 07, 2026 | 5.06 | 5.04 | 5.04 | 5.08 | 5.02 | 7.62M |
| September 04, 2026 | 5.08 | 5.07 | 5.07 | 5.11 | 5.04 | 9.07M |
| September 03, 2026 | 5.06 | 5.06 | 5.06 | 5.12 | 5.05 | 6.7M |
| September 02, 2026 | 5.08 | 5.06 | 5.06 | 5.1 | 5.03 | 9.26M |
| September 01, 2026 | 5.1 | 5.09 | 5.09 | 5.14 | 5.07 | 11.66M |
| August 31, 2026 | 5.07 | 5.09 | 5.09 | 5.11 | 5.06 | 7.37M |
| August 28, 2026 | 5.03 | 5.1 | 5.1 | 5.12 | 5.02 | 13.8M |
| August 27, 2026 | 5.02 | 5.03 | 5.03 | 5.05 | 4.99 | 7.54M |
| August 26, 2026 | 5 | 5.04 | 5.04 | 5.05 | 4.99 | 9.29M |
| August 25, 2026 | 4.95 | 5 | 5 | 5.02 | 4.95 | 7.67M |
| August 24, 2026 | 5.02 | 4.97 | 4.97 | 5.02 | 4.94 | 4.95M |
| August 21, 2026 | 5.02 | 4.95 | 4.95 | 5.02 | 4.93 | 10.08M |
| August 20, 2026 | 4.98 | 5.01 | 5.01 | 5.05 | 4.94 | 10.89M |
| August 19, 2026 | 5.01 | 4.96 | 4.96 | 5.06 | 4.94 | 12.09M |
| August 18, 2026 | 4.98 | 5.03 | 5.03 | 5.07 | 4.95 | 11.05M |
| August 17, 2026 | 4.92 | 4.97 | 4.97 | 4.98 | 4.89 | 6.19M |
| August 14, 2026 | 4.99 | 4.93 | 4.93 | 4.99 | 4.91 | 6.94M |
| August 13, 2026 | 5.04 | 4.96 | 4.96 | 5.1 | 4.96 | 7.93M |
| August 12, 2026 | 4.98 | 5.03 | 5.03 | 5.04 | 4.95 | 9.19M |
| August 11, 2026 | 5.02 | 4.99 | 4.99 | 5.02 | 4.97 | 6.8M |
| August 10, 2026 | 4.96 | 5.03 | 5.03 | 5.04 | 4.96 | 10.3M |
| August 07, 2026 | 4.99 | 4.98 | 4.98 | 5.01 | 4.95 | 7.77M |
| August 06, 2026 | 4.97 | 4.98 | 4.98 | 4.99 | 4.93 | 9.15M |
| August 05, 2026 | 4.97 | 4.99 | 4.99 | 5 | 4.94 | 8.24M |
| August 04, 2026 | 5.09 | 4.99 | 4.99 | 5.1 | 4.97 | 20.67M |
| August 03, 2026 | 5.06 | 5.08 | 5.08 | 5.11 | 5.05 | 10.61M |
| July 31, 2026 | 5.07 | 5.06 | 5.06 | 5.12 | 5.05 | 11.96M |
| July 30, 2026 | 5 | 5.05 | 5.05 | 5.08 | 4.97 | 11.87M |
| July 29, 2026 | 4.96 | 5.02 | 5.02 | 5.12 | 4.96 | 14.64M |
| July 28, 2026 | 4.98 | 4.96 | 4.96 | 5.02 | 4.91 | 11.18M |
| July 27, 2026 | 4.8 | 5.05 | 5.05 | 5.08 | 4.8 | 24.55M |
| July 23, 2026 | 4.84 | 4.9 | 4.9 | 4.9 | 4.82 | 8.8M |
| July 22, 2026 | 4.87 | 4.84 | 4.84 | 4.87 | 4.79 | 10.87M |
| July 21, 2026 | 4.9 | 4.86 | 4.86 | 4.92 | 4.82 | 16.17M |
| July 20, 2026 | 4.92 | 4.92 | 4.92 | 5 | 4.86 | 14.45M |
| July 17, 2026 | 4.92 | 4.92 | 4.92 | 5.03 | 4.89 | 13.57M |
| July 16, 2026 | 4.98 | 4.95 | 4.95 | 5 | 4.92 | 10.98M |
| July 15, 2026 | 4.85 | 5.02 | 5.02 | 5.05 | 4.82 | 19.64M |
| July 14, 2026 | 4.8 | 4.84 | 4.84 | 4.96 | 4.75 | 35.17M |
| July 13, 2026 | 5 | 4.89 | 4.89 | 5.12 | 4.87 | 46.74M |
| 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 |
AD
