Zhuhai Port Co.,Ltd. (000507.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Zhuhai Port Co.,Ltd. (000507.SZ) 10 years ago, it would be worth ¥959.92 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥863.06, while ¥1000 invested 1 year ago would be worth ¥837.41. This corresponds to total returns of -4.01%, -13.69%, -16.26%, respectively, with annualized returns of -0.41%, -2.9%, -16.26%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |