Skip to main content
Beibu Gulf Port Co., Ltd. (SHE:000582)
China flag China · Delayed Price · Currency is CNY
11.30
+0.16 (1.44%)
Apr 29, 2026, 3:04 PM CST

Beibu Gulf Port Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202611.1611.3811.1111.3011.301.44%34,662,417
Apr 28, 202610.9311.2010.9011.1411.142.77%42,482,346
Apr 27, 202610.8710.9710.8110.8410.84-0.37%19,826,968
Apr 24, 202610.9310.9910.8110.8810.88-0.73%19,877,443
Apr 23, 202610.8811.1010.8010.9610.960.46%27,861,400
Apr 22, 202610.9311.0210.8810.9110.91-0.18%18,578,130
Apr 21, 202610.9811.0610.8910.9310.93-0.64%16,971,480
Apr 20, 202610.7611.0310.7211.0011.002.04%34,704,867
Apr 17, 202610.7310.8510.5610.7810.780.47%27,100,828
Apr 16, 202610.5310.7710.5210.7310.731.80%25,991,717
Apr 15, 202610.7710.8610.5010.5410.54-1.59%26,275,096
Apr 14, 202610.6910.7610.6310.7110.711.42%23,578,591
Apr 13, 202610.7810.8110.5310.5610.56-2.40%31,610,500
Apr 10, 202610.7811.0810.7510.8210.821.31%36,671,840
Apr 9, 202610.6610.7510.4810.6810.68-0.93%26,275,560
Apr 8, 202610.5010.7810.4110.7810.785.58%36,413,180
Apr 7, 202610.3310.3910.1110.2110.21-1.07%23,895,060
Apr 3, 202610.5810.6810.3010.3210.32-1.99%24,103,180
Apr 2, 202610.6110.7110.4610.5310.53-1.13%23,644,460
Apr 1, 202610.9611.1810.5610.6510.65-1.30%43,155,410
Mar 31, 202610.8610.9910.7710.7910.79-1.37%28,676,340
Mar 30, 202610.7810.9710.6110.9410.940.55%27,004,800
Mar 27, 202610.7510.9310.7310.8810.880.09%23,251,368
Mar 26, 202610.9411.0210.8110.8710.87-0.91%25,092,870
Mar 25, 202610.8011.0410.7310.9710.972.05%31,645,190
Mar 24, 202610.4410.7510.2910.7510.754.98%56,994,320
Mar 23, 202610.3010.5410.1610.2410.24-3.40%51,577,700
Mar 20, 202610.8710.9610.5810.6010.60-1.58%38,250,740
Mar 19, 202610.8410.9210.7410.7710.77-1.64%26,896,170
Mar 18, 202611.0511.0810.7310.9510.95-0.90%48,057,890
Mar 17, 202611.3611.3911.0111.0511.05-2.39%34,246,810
Mar 16, 202611.2611.4311.1811.3211.321.16%36,614,400
Mar 13, 202611.5611.6011.1611.1911.19-3.20%53,300,910
Mar 12, 202611.5211.5811.3511.5611.560.09%36,574,710
Mar 11, 202611.5011.6111.4011.5511.55-0.09%37,349,980
Mar 10, 202611.1411.7511.1011.5611.564.62%64,521,239
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