Zhuhai Port Co.,Ltd. (000507.SZ) SHZ

5.50

+0.06(+1.10%)

Updated at September 08 03:04PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20255.425.445.445.455.387.89M
September 04, 20255.415.415.415.455.3812.12M
September 03, 20255.475.435.435.485.428.73M
September 02, 20255.55.485.485.525.4410.67M
September 01, 20255.485.55.55.515.4610.53M
August 29, 20255.535.525.525.565.510.77M
August 28, 20255.535.535.535.585.4216.37M
August 27, 20255.655.545.545.665.5417.87M
August 26, 20255.635.655.655.665.6214.36M
August 25, 20255.615.655.655.665.5921.45M
August 22, 20255.625.65.65.645.5614M
August 21, 20255.615.625.625.645.5918.1M
August 20, 20255.595.615.615.615.5511.5M
August 19, 20255.585.65.65.65.5513.6M
August 18, 20255.585.595.595.615.5518.33M
August 15, 20255.555.585.585.65.5213.63M
August 14, 20255.615.565.565.685.5421.38M
August 13, 20255.655.615.615.665.5822.38M
August 12, 20255.75.655.655.745.6136.52M
August 11, 20255.525.75.75.875.543.48M
August 08, 20255.525.535.535.545.510M
August 07, 20255.495.525.525.535.4711.09M
August 06, 20255.55.495.495.515.459.25M
August 05, 20255.455.515.515.515.4511.58M
August 04, 20255.435.465.465.485.429.93M
August 01, 20255.435.465.465.495.439.12M
July 31, 20255.555.425.425.565.4122.38M
July 30, 20255.535.575.575.615.5215.84M
July 29, 20255.575.545.545.585.4916.81M
July 28, 20255.645.585.585.645.5714.59M
July 25, 20255.685.635.635.695.6216.42M
July 24, 20255.65.685.685.695.5822.46M
July 23, 20255.635.615.615.665.619.76M
July 22, 20255.595.645.645.655.5525.95M
July 21, 20255.515.595.595.595.516.96M
July 18, 20255.525.515.515.535.4910.07M
July 17, 20255.515.525.525.535.4912.39M
July 16, 20255.535.525.525.565.4812.55M
July 15, 20255.635.545.545.655.5122.07M
July 14, 20255.625.645.645.685.619.47M
July 11, 20255.65.615.615.635.5618.41M
July 10, 20255.555.615.615.625.5515.36M
July 09, 20255.575.575.575.645.5517.92M
July 08, 20255.545.65.65.615.5221.85M
July 07, 20255.535.545.545.555.4812.61M
July 04, 20255.555.545.545.595.5316.94M
July 03, 20255.535.565.565.565.5114.42M
July 02, 20255.645.555.555.695.5324.77M
July 01, 20255.485.535.535.545.4819.18M
June 30, 20255.55.495.495.55.4612.63M
June 27, 20255.485.495.495.515.4614.67M
June 26, 20255.525.495.495.535.4721.45M
June 25, 20255.555.535.535.575.4925.69M
June 24, 20255.535.555.555.585.4546.11M
June 23, 20255.595.725.725.85.5958.61M
June 20, 20255.385.445.445.545.3427.17M
June 19, 20255.65.415.415.635.3932.66M
June 18, 20255.725.655.655.815.6128.17M
June 17, 20255.745.745.745.785.6336.03M
June 16, 20255.665.85.85.855.647.71M