Stock listing

Shenzhen:000507 Zhuhai Port Co., Ltd (珠海港) 股价

Follow Zhuhai Port Co., Ltd into a list and get an email when it puts out news.

Share price · SZSE:000507

¥4.72 CNY -0.05 (-1.0%)

Close on Oct 22, 2026

Past year -14.8% · daily closes, Oct 22, 2025 – Oct 22, 2026, adjusted for splits

Day range: ¥4.71 – ¥4.77 CNYOct 22, 2026
Volume: 5.07M sharesOct 22, 2026
Market cap: ¥4.34B CNYAt the close on Oct 22, 2026 · price × 919.7M shares outstanding
52-week range: ¥4.58 – ¥5.93 CNYLowest and highest trades, Oct 23, 2025 – Oct 22, 2026

Daily closes

Last 3 months, Jul 22, 2026 – Oct 22, 2026 · SZSE:000507 · CNY, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Thu, Oct 22	¥4.72	-0.05	-1.0%	¥4.76	¥4.77	¥4.71	5,066,800
Wed, Oct 21	¥4.77	0.00	0.0%	¥4.77	¥4.81	¥4.76	4,524,689
Tue, Oct 20	¥4.77	-0.06	-1.2%	¥4.83	¥4.83	¥4.74	8,796,400
Mon, Oct 19	¥4.83	-0.01	-0.2%	¥4.81	¥4.84	¥4.80	7,151,510
Fri, Oct 16	¥4.84	+0.01	+0.2%	¥4.85	¥4.88	¥4.82	9,323,320
Thu, Oct 15	¥4.83	-0.14	-2.8%	¥4.93	¥4.93	¥4.82	13,804,151
Wed, Oct 14	¥4.97	+0.01	+0.2%	¥4.95	¥5.01	¥4.95	9,269,028
Tue, Oct 13	¥4.96	+0.03	+0.6%	¥4.93	¥4.98	¥4.88	8,584,077
Mon, Oct 12	¥4.93	-0.02	-0.4%	¥4.94	¥4.98	¥4.92	6,456,847
Fri, Oct 9	¥4.95	-0.01	-0.2%	¥4.96	¥4.98	¥4.90	8,077,140
Thu, Oct 8	¥4.96	+0.02	+0.4%	¥4.92	¥4.98	¥4.91	6,579,923
Wed, Sep 30	¥4.94	+0.01	+0.2%	¥4.93	¥4.96	¥4.90	5,545,515
Tue, Sep 29	¥4.93	+0.03	+0.6%	¥4.90	¥4.95	¥4.90	3,536,163
Mon, Sep 28	¥4.90	-0.03	-0.6%	¥4.93	¥4.94	¥4.88	6,209,230
Thu, Sep 24	¥4.93	-0.02	-0.4%	¥4.93	¥4.97	¥4.92	5,391,702
Wed, Sep 23	¥4.95	-0.06	-1.2%	¥5.00	¥5.04	¥4.95	8,713,493
Tue, Sep 22	¥5.01	-0.05	-1.0%	¥5.07	¥5.07	¥5.00	10,108,136
Mon, Sep 21	¥5.06	+0.03	+0.6%	¥5.04	¥5.07	¥5.00	7,939,376
Fri, Sep 18	¥5.03	-0.01	-0.2%	¥5.05	¥5.09	¥5.01	8,001,900
Thu, Sep 17	¥5.04	-0.01	-0.2%	¥5.03	¥5.05	¥4.96	10,399,760
Wed, Sep 16	¥5.05	-0.01	-0.2%	¥5.06	¥5.08	¥5.02	7,894,054
Tue, Sep 15	¥5.06	-0.04	-0.8%	¥5.09	¥5.12	¥5.02	10,357,878
Mon, Sep 14	¥5.10	-0.01	-0.2%	¥5.11	¥5.18	¥5.08	9,079,080
Fri, Sep 11	¥5.11	-0.07	-1.4%	¥5.14	¥5.18	¥5.08	12,349,349
Thu, Sep 10	¥5.18	+0.02	+0.4%	¥5.16	¥5.22	¥5.12	13,793,825
Wed, Sep 9	¥5.16	+0.08	+1.6%	¥5.10	¥5.20	¥5.06	20,525,100
Tue, Sep 8	¥5.08	+0.04	+0.8%	¥5.04	¥5.10	¥5.03	9,085,929
Mon, Sep 7	¥5.04	-0.03	-0.6%	¥5.06	¥5.08	¥5.02	7,459,786
Fri, Sep 4	¥5.07	+0.01	+0.2%	¥5.08	¥5.11	¥5.04	8,948,492
Thu, Sep 3	¥5.06	0.00	0.0%	¥5.06	¥5.12	¥5.05	6,696,700
Wed, Sep 2	¥5.06	-0.03	-0.6%	¥5.08	¥5.10	¥5.03	9,150,427
Tue, Sep 1	¥5.09	0.00	0.0%	¥5.10	¥5.14	¥5.07	11,358,600
Mon, Aug 31	¥5.09	-0.01	-0.2%	¥5.07	¥5.11	¥5.06	7,305,580
Fri, Aug 28	¥5.10	+0.07	+1.4%	¥5.03	¥5.12	¥5.02	13,520,921
Thu, Aug 27	¥5.03	-0.01	-0.2%	¥5.02	¥5.05	¥4.99	7,448,368
Wed, Aug 26	¥5.04	+0.04	+0.8%	¥5.00	¥5.05	¥4.99	9,167,003
Tue, Aug 25	¥5.00	+0.03	+0.6%	¥4.95	¥5.02	¥4.95	7,622,439
Mon, Aug 24	¥4.97	+0.02	+0.4%	¥4.99	¥4.99	¥4.94	4,950,466
Fri, Aug 21	¥4.95	-0.06	-1.2%	¥5.02	¥5.02	¥4.93	9,932,572
Thu, Aug 20	¥5.01	+0.05	+1.0%	¥4.98	¥5.05	¥4.94	10,791,366
Wed, Aug 19	¥4.96	-0.07	-1.4%	¥5.01	¥5.06	¥4.94	12,091,401
Tue, Aug 18	¥5.03	+0.06	+1.2%	¥4.98	¥5.07	¥4.95	10,974,714
Mon, Aug 17	¥4.97	+0.04	+0.8%	¥4.92	¥4.98	¥4.89	6,089,800
Fri, Aug 14	¥4.93	-0.03	-0.6%	¥4.99	¥4.99	¥4.91	6,853,664
Thu, Aug 13	¥4.96	-0.07	-1.4%	¥5.04	¥5.10	¥4.96	7,931,700
Wed, Aug 12	¥5.03	+0.04	+0.8%	¥4.98	¥5.04	¥4.95	8,891,086
Tue, Aug 11	¥4.99	-0.04	-0.8%	¥5.02	¥5.02	¥4.97	6,722,500
Mon, Aug 10	¥5.03	+0.05	+1.0%	¥4.96	¥5.04	¥4.96	10,230,338
Fri, Aug 7	¥4.98	0.00	0.0%	¥4.99	¥5.01	¥4.95	7,767,774
Thu, Aug 6	¥4.98	-0.01	-0.2%	¥4.97	¥4.99	¥4.93	9,078,631
Wed, Aug 5	¥4.99	0.00	0.0%	¥4.97	¥5.00	¥4.94	8,157,500
Tue, Aug 4	¥4.99	-0.09	-1.8%	¥5.09	¥5.10	¥4.97	15,202,405
Mon, Aug 3	¥5.08	+0.02	+0.4%	¥5.06	¥5.11	¥5.05	10,605,300
Fri, Jul 31	¥5.06	+0.01	+0.2%	¥5.07	¥5.12	¥5.05	11,842,200
Thu, Jul 30	¥5.05	+0.03	+0.6%	¥5.00	¥5.08	¥4.97	11,760,300
Wed, Jul 29	¥5.02	+0.06	+1.2%	¥4.96	¥5.12	¥4.96	14,544,877
Tue, Jul 28	¥4.96	-0.09	-1.8%	¥4.98	¥5.02	¥4.91	11,027,186
Mon, Jul 27	¥5.05	+0.22	+4.6%	¥4.80	¥5.08	¥4.80	24,291,705
Fri, Jul 24	¥4.83	-0.07	-1.4%	¥4.87	¥4.92	¥4.82	7,694,800
Thu, Jul 23	¥4.90	+0.06	+1.2%	¥4.84	¥4.90	¥4.82	8,537,716
Wed, Jul 22	¥4.84	-0.02	-0.4%	¥4.87	¥4.87	¥4.79	10,833,600

Ticker: Shenzhen:000507
Asset type: Stock
Exchange: Shenzhen
Currency: CNY