Skip to main content
Beibu Gulf Port Co., Ltd. (SHE:000582)
China flag China · Delayed Price · Currency is CNY
11.05
-0.30 (-2.64%)
Mar 9, 2026, 3:04 PM CST

Beibu Gulf Port Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202611.2011.2810.8111.0511.05-2.64%62,858,860
Mar 6, 202611.1711.4311.0411.3511.351.34%45,981,850
Mar 5, 202611.2011.4011.0511.2011.201.27%61,048,650
Mar 4, 202610.9311.1410.6811.0611.060.64%54,374,220
Mar 3, 202611.4011.6610.9210.9910.99-3.09%94,891,606
Mar 2, 202611.5011.5111.0111.3411.34-0.61%108,624,994
Feb 27, 202610.8511.5310.7911.4111.415.94%88,961,710
Feb 26, 202610.5710.8510.5210.7710.771.60%51,303,830
Feb 25, 202610.4010.7710.4010.6010.602.02%59,021,770
Feb 24, 202610.2310.5410.2010.3910.392.87%53,448,080
Feb 13, 202610.3810.4410.0810.1010.10-2.32%49,664,820
Feb 12, 202610.4710.5510.3310.3410.34-1.15%73,029,930
Feb 11, 20269.9410.889.9410.4610.465.76%149,390,642
Feb 10, 20269.709.919.579.899.891.85%49,334,691
Feb 9, 20269.739.809.649.719.710.52%29,746,550
Feb 6, 20269.719.779.609.669.66-1.13%30,462,060
Feb 5, 20269.849.879.739.779.77-1.01%25,631,240
Feb 4, 20269.749.949.689.879.871.44%40,504,250
Feb 3, 20269.569.779.559.739.732.64%44,140,780
Feb 2, 20269.759.829.489.489.48-3.07%42,953,110
Jan 30, 20269.899.989.659.789.78-1.21%42,788,710
Jan 29, 20269.8910.079.829.909.90-0.30%50,323,530
Jan 28, 20269.8610.169.859.939.930.71%59,737,930
Jan 27, 20269.749.959.679.869.861.13%43,981,268
Jan 26, 20269.709.939.549.759.750.10%54,177,406
Jan 23, 20269.799.839.669.749.74-0.71%39,356,380
Jan 22, 20269.779.849.729.819.810.41%23,581,550
Jan 21, 20269.849.849.679.779.77-0.91%28,337,030
Jan 20, 20269.8210.079.729.869.860.20%41,301,700
Jan 19, 20269.619.929.569.849.841.97%53,656,790
Jan 16, 20269.389.729.369.659.652.99%61,899,870
Jan 15, 20269.299.489.299.379.370.11%26,369,390
Jan 14, 20269.429.489.279.369.360.54%43,216,330
Jan 13, 20269.479.489.299.319.31-2.31%45,869,590
Jan 12, 20269.489.569.439.539.530.21%39,206,560
Jan 9, 20269.559.579.449.519.51-0.21%33,948,231
Jan 8, 20269.639.639.499.539.53-1.95%41,634,581
Jan 7, 20269.489.949.359.729.722.97%69,907,350
Jan 6, 20269.339.489.299.449.440.85%41,692,560
Jan 5, 20269.439.439.279.369.36-0.21%41,669,070
Dec 31, 20259.319.699.279.389.380.86%53,468,203
Dec 30, 20259.599.659.279.309.30-3.23%70,566,260
Dec 29, 202510.3110.389.599.619.61-7.77%102,008,800
Dec 26, 202510.2811.0710.2310.4210.422.46%134,413,000
Dec 25, 202510.5610.659.9610.1710.174.31%117,263,700
Dec 24, 20259.489.969.469.759.752.09%48,138,140
Dec 23, 20259.5410.089.479.559.550.32%58,965,300
Dec 22, 20259.199.689.179.529.524.39%54,084,270
Dec 19, 20258.969.178.929.129.121.79%19,172,320
Dec 18, 20258.859.038.828.968.960.90%16,871,150
Dec 17, 20258.858.928.778.888.880.34%14,323,398
Dec 16, 20258.958.988.788.858.85-1.12%14,929,708
Dec 15, 20258.838.998.808.958.951.36%14,614,706
Dec 12, 20258.878.918.828.838.83-0.45%14,417,450
Dec 11, 20259.029.048.868.878.87-1.88%13,318,740
Dec 10, 20258.869.068.859.049.041.92%13,970,750
Dec 9, 20258.988.998.868.878.87-1.00%10,734,980
Dec 8, 20258.999.038.928.968.96-0.33%11,079,450
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