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 ¥772.65 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥784.28, while ¥1000 invested 1 year ago would be worth ¥828.62. This corresponds to total returns of -22.73%, -21.57%, -17.14%, respectively, with annualized returns of -2.55%, -4.74%, -17.14%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4.7 | 4.69 | 4.69 | 4.7 | 4.67 | 3.35M |
| November 10, 2026 | 4.72 | 4.68 | 4.68 | 4.72 | 4.68 | 3.8M |
| November 09, 2026 | 4.71 | 4.7 | 4.7 | 4.73 | 4.69 | 5.23M |
| November 06, 2026 | 4.64 | 4.7 | 4.7 | 4.71 | 4.62 | 5.56M |
| November 05, 2026 | 4.73 | 4.72 | 4.72 | 4.73 | 4.69 | 6.73M |
| November 04, 2026 | 4.67 | 4.72 | 4.72 | 4.72 | 4.66 | 5.8M |
| November 03, 2026 | 4.64 | 4.68 | 4.68 | 4.7 | 4.63 | 6.76M |
| November 02, 2026 | 4.63 | 4.64 | 4.64 | 4.66 | 4.61 | 6.41M |
| October 30, 2026 | 4.61 | 4.6 | 4.6 | 4.68 | 4.58 | 5.73M |
| October 29, 2026 | 4.68 | 4.63 | 4.63 | 4.71 | 4.63 | 5.75M |
| October 28, 2026 | 4.68 | 4.72 | 4.72 | 4.74 | 4.68 | 4.15M |
| October 27, 2026 | 4.76 | 4.71 | 4.71 | 4.77 | 4.7 | 4.1M |
| October 26, 2026 | 4.71 | 4.75 | 4.75 | 4.76 | 4.71 | 5.44M |
| October 23, 2026 | 4.71 | 4.73 | 4.73 | 4.74 | 4.62 | 8.3M |
| October 22, 2026 | 4.76 | 4.72 | 4.72 | 4.77 | 4.71 | 5.12M |
| October 21, 2026 | 4.77 | 4.77 | 4.77 | 4.81 | 4.76 | 4.59M |
| October 20, 2026 | 4.83 | 4.77 | 4.77 | 4.83 | 4.74 | 8.85M |
| October 19, 2026 | 4.81 | 4.83 | 4.83 | 4.84 | 4.8 | 7.19M |
| October 16, 2026 | 4.85 | 4.84 | 4.84 | 4.88 | 4.82 | 9.36M |
| October 15, 2026 | 4.93 | 4.83 | 4.83 | 4.93 | 4.82 | 14.05M |
| October 14, 2026 | 4.95 | 4.97 | 4.97 | 5.01 | 4.95 | 9.28M |
| October 13, 2026 | 4.93 | 4.96 | 4.96 | 4.98 | 4.88 | 8.58M |
| October 12, 2026 | 4.94 | 4.93 | 4.93 | 4.98 | 4.92 | 6.53M |
| October 09, 2026 | 4.96 | 4.95 | 4.95 | 4.98 | 4.9 | 8.12M |
| October 08, 2026 | 4.92 | 4.96 | 4.96 | 4.98 | 4.91 | 6.62M |
| September 30, 2026 | 4.93 | 4.94 | 4.94 | 4.96 | 4.9 | 5.69M |
| September 29, 2026 | 4.9 | 4.93 | 4.93 | 4.95 | 4.9 | 3.54M |
| September 28, 2026 | 4.93 | 4.9 | 4.9 | 4.94 | 4.88 | 6.3M |
| September 24, 2026 | 4.93 | 4.93 | 4.93 | 4.97 | 4.92 | 5.39M |
| September 23, 2026 | 5 | 4.95 | 4.95 | 5.04 | 4.95 | 9M |
| September 22, 2026 | 5.05 | 5.01 | 5.01 | 5.07 | 5 | 10.22M |
| September 21, 2026 | 5.04 | 5.06 | 5.06 | 5.07 | 5 | 7.94M |
| September 18, 2026 | 5.05 | 5.03 | 5.03 | 5.09 | 5.01 | 8.39M |
| September 17, 2026 | 5.03 | 5.04 | 5.04 | 5.05 | 4.96 | 10.5M |
| September 16, 2026 | 5.06 | 5.05 | 5.05 | 5.08 | 5.02 | 7.96M |
| September 15, 2026 | 5.09 | 5.06 | 5.06 | 5.12 | 5.02 | 10.43M |
| 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 |
AD
