Skip to main content
Beibu Gulf Port Co., Ltd. (SHE:000582)
China flag China · Delayed Price · Currency is CNY
8.99
-0.02 (-0.22%)
At close: Dec 5, 2025

Beibu Gulf Port Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.009.028.868.998.99-0.22%14,766,220
Dec 4, 20259.059.108.969.019.01-0.33%14,150,800
Dec 3, 20259.129.169.019.049.04-0.66%20,115,220
Dec 2, 20259.029.158.989.109.101.11%20,815,710
Dec 1, 20258.799.028.789.009.002.86%21,992,780
Nov 28, 20258.678.768.628.758.750.92%9,508,220
Nov 27, 20258.768.778.668.678.67-0.80%10,708,800
Nov 26, 20258.718.848.718.748.74-0.11%12,624,710
Nov 25, 20258.688.758.638.758.751.16%16,160,030
Nov 24, 20258.708.758.598.658.65-0.35%18,194,040
Nov 21, 20258.778.858.688.688.68-1.25%26,858,104
Nov 20, 20258.858.898.788.798.79-0.57%12,923,100
Nov 19, 20258.938.958.768.848.84-0.56%16,187,280
Nov 18, 20259.049.108.878.898.89-1.88%20,328,880
Nov 17, 20259.159.239.029.069.06-1.20%24,048,410
Nov 14, 20258.959.438.949.179.172.34%46,737,240
Nov 13, 20258.918.998.908.968.960.56%14,669,850
Nov 12, 20259.009.058.908.918.91-0.78%15,705,850
Nov 11, 20258.999.038.938.988.98-0.11%13,000,830
Nov 10, 20258.949.028.918.998.990.33%15,164,530
Nov 7, 20259.039.098.938.968.96-0.55%16,675,700
Nov 6, 20258.939.038.909.019.011.01%17,801,120
Nov 5, 20258.898.968.868.928.92-0.34%15,211,800
Nov 4, 20258.909.098.898.958.951.36%34,019,600
Nov 3, 20258.748.848.748.838.830.80%14,937,390
Oct 31, 20258.808.868.718.768.76-0.34%19,452,330
Oct 30, 20258.828.918.778.798.79-0.34%21,266,330
Oct 29, 20258.918.938.728.828.82-0.79%26,597,220
Oct 28, 20259.029.058.748.898.89-1.88%41,626,290
Oct 27, 20259.019.108.949.069.060.44%27,564,030
Oct 24, 20258.979.088.859.029.020.45%33,852,210
Oct 23, 20258.839.038.838.988.981.47%30,722,430
Oct 22, 20258.848.968.808.858.85-0.67%22,724,520
Oct 21, 20258.848.948.788.918.830.45%24,032,590
Oct 20, 20258.768.928.738.878.791.49%29,813,440
Oct 17, 20258.758.868.718.748.66-0.23%23,103,130
Oct 16, 20258.768.808.708.768.68-20,309,860
Oct 15, 20258.808.858.708.768.68-0.79%24,018,830
Oct 14, 20258.798.948.708.838.750.57%46,382,310
Oct 13, 20258.488.808.468.788.701.86%39,830,530
Oct 10, 20258.558.658.528.628.540.82%18,734,570
Oct 9, 20258.438.558.418.558.471.54%17,791,410
Sep 30, 20258.508.538.418.428.34-0.82%16,513,470
Sep 29, 20258.438.508.428.498.410.24%13,251,420
Sep 26, 20258.438.508.418.478.390.12%12,453,210
Sep 25, 20258.608.618.428.468.38-1.86%22,145,690
Sep 24, 20258.518.658.478.628.540.70%19,045,890
Sep 23, 20258.508.628.468.568.480.23%22,874,050
Sep 22, 20258.688.698.528.548.46-1.39%17,968,450
Sep 19, 20258.628.718.578.668.581.05%18,717,480
Sep 18, 20258.738.748.538.578.49-1.83%27,713,080
Sep 17, 20258.758.798.668.738.65-0.23%20,620,500
Sep 16, 20258.778.838.688.758.67-0.79%25,261,620
Sep 15, 20258.858.948.778.828.740.11%23,255,060
Sep 12, 20258.898.958.788.818.73-0.79%27,659,380
Sep 11, 20258.838.898.738.888.800.34%33,941,250
Sep 10, 20258.938.988.818.858.77-2.10%42,048,420
Sep 9, 20258.849.048.709.048.963.08%81,894,260
Sep 8, 20258.638.798.618.778.691.62%38,104,490
Sep 5, 20258.588.648.538.638.550.12%30,389,920
Sep 4, 20258.448.668.398.628.542.13%34,893,930
Sep 3, 20258.608.638.418.448.36-2.20%23,672,840
Sep 2, 20258.588.718.508.638.550.70%39,149,200
Sep 1, 20258.528.618.488.578.491.90%32,303,070
Aug 29, 20258.398.488.368.418.33-26,633,060
Aug 28, 20258.378.438.278.418.330.60%30,419,670
Aug 27, 20258.548.568.358.368.28-1.99%34,785,420
Aug 26, 20258.598.628.518.538.45-0.70%28,387,030
Aug 25, 20258.498.618.458.598.512.51%55,290,670
Aug 22, 20258.378.388.308.388.30-24,016,480
Aug 21, 20258.338.408.318.388.300.72%26,102,860
Aug 20, 20258.318.328.278.328.24-0.12%16,795,890
Aug 19, 20258.308.358.288.338.250.48%17,903,260
Aug 18, 20258.288.348.278.298.210.12%25,430,900
Aug 15, 20258.228.298.208.288.200.61%16,203,840
Aug 14, 20258.308.328.228.238.16-0.72%17,881,510
Aug 13, 20258.338.348.278.298.21-0.60%17,339,150
Aug 12, 20258.328.378.288.348.260.24%21,504,530
Aug 11, 20258.288.348.278.328.240.60%16,260,880
Aug 8, 20258.238.288.208.278.190.49%13,684,660
Aug 7, 20258.258.258.218.238.16-0.24%11,202,930
Aug 6, 20258.228.268.178.258.180.36%13,700,070
Aug 5, 20258.198.238.188.228.150.49%9,996,926
Aug 4, 20258.158.188.118.188.110.12%9,444,089
Aug 1, 20258.168.208.148.178.100.12%10,608,250
Jul 31, 20258.308.308.158.168.09-1.69%26,296,970
Jul 30, 20258.288.388.278.308.220.12%19,080,210
Jul 29, 20258.328.348.248.298.21-0.36%17,700,870
Jul 28, 20258.408.418.308.328.24-0.83%18,630,060
Jul 25, 20258.488.488.398.398.31-1.06%23,933,220
Jul 24, 20258.338.488.318.488.401.68%28,649,910
Jul 23, 20258.418.438.328.348.26-0.71%28,439,580
Jul 22, 20258.268.418.258.408.321.69%42,725,850
Jul 21, 20258.178.268.178.268.181.10%26,691,490
Jul 18, 20258.178.198.158.178.100.12%11,099,640
Jul 17, 20258.178.188.138.168.09-0.12%10,869,240
Jul 16, 20258.148.198.138.178.100.25%11,205,760
Jul 15, 20258.228.248.138.158.08-0.97%26,457,390
Jul 14, 20258.228.258.218.238.160.12%12,310,810
Jul 11, 20258.228.268.198.228.15-19,320,860