Zhuhai Port
珠海港 SZ000507 Forward-adjusted MAIN
4.94
+0.01
(+0.20%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.93
High
4.96
Low
4.90
Prev close
4.93
Amplitude
1.22%
Volume
5.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.93
MA10
4.98
MA20
5.04
MA60
4.98
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.93 | 4.96 | 4.90 | 4.94 | 6M |
| 2 | 2026-09-29 | 4.90 | 4.95 | 4.90 | 4.93 | 4M |
| 3 | 2026-09-28 | 4.93 | 4.94 | 4.88 | 4.90 | 6M |
| 4 | 2026-09-24 | 4.93 | 4.97 | 4.92 | 4.93 | 5M |
| 5 | 2026-09-23 | 5.00 | 5.04 | 4.95 | 4.95 | 9M |
| 6 | 2026-09-22 | 5.07 | 5.07 | 5.00 | 5.01 | 10M |
| 7 | 2026-09-21 | 5.04 | 5.07 | 5.00 | 5.06 | 8M |
| 8 | 2026-09-18 | 5.05 | 5.09 | 5.01 | 5.03 | 8M |
| 9 | 2026-09-17 | 5.03 | 5.05 | 4.96 | 5.04 | 10M |
| 10 | 2026-09-16 | 5.06 | 5.08 | 5.02 | 5.05 | 8M |
| 11 | 2026-09-15 | 5.09 | 5.12 | 5.02 | 5.06 | 10M |
| 12 | 2026-09-14 | 5.11 | 5.18 | 5.08 | 5.10 | 9M |
52W
Data range
4.55
29.5%
5.88
High/low over the last 250 trading days, and where the price sits.
← Stocks