Beibu Gulf Port Co., Ltd. (SHE:000582)
China · Delayed Price · Currency is CNY 9.78
-0.12 (-1.21%)
Jan 30, 2026, 3:04 PM CST
Beibu Gulf Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.79 | 9.98 | 9.65 | 9.65 | - | -2.53% | 24,254,308 |
| Jan 29, 2026 | 9.89 | 10.07 | 9.82 | 9.90 | 9.90 | -0.30% | 50,323,530 |
| Jan 28, 2026 | 9.86 | 10.16 | 9.85 | 9.93 | 9.93 | 0.71% | 59,737,930 |
| Jan 27, 2026 | 9.74 | 9.95 | 9.67 | 9.86 | 9.86 | 1.13% | 43,981,268 |
| Jan 26, 2026 | 9.70 | 9.93 | 9.54 | 9.75 | 9.75 | 0.10% | 54,177,406 |
| Jan 23, 2026 | 9.79 | 9.83 | 9.66 | 9.74 | 9.74 | -0.71% | 39,356,380 |
| Jan 22, 2026 | 9.77 | 9.84 | 9.72 | 9.81 | 9.81 | 0.41% | 23,581,550 |
| Jan 21, 2026 | 9.84 | 9.84 | 9.67 | 9.77 | 9.77 | -0.91% | 28,337,030 |
| Jan 20, 2026 | 9.82 | 10.07 | 9.72 | 9.86 | 9.86 | 0.20% | 41,301,700 |
| Jan 19, 2026 | 9.61 | 9.92 | 9.56 | 9.84 | 9.84 | 1.97% | 53,656,790 |
| Jan 16, 2026 | 9.38 | 9.72 | 9.36 | 9.65 | 9.65 | 2.99% | 61,899,870 |
| Jan 15, 2026 | 9.29 | 9.48 | 9.29 | 9.37 | 9.37 | 0.11% | 26,369,390 |
| Jan 14, 2026 | 9.42 | 9.48 | 9.27 | 9.36 | 9.36 | 0.54% | 43,216,330 |
| Jan 13, 2026 | 9.47 | 9.48 | 9.29 | 9.31 | 9.31 | -2.31% | 45,869,590 |
| Jan 12, 2026 | 9.48 | 9.56 | 9.43 | 9.53 | 9.53 | 0.21% | 39,206,560 |
| Jan 9, 2026 | 9.55 | 9.57 | 9.44 | 9.51 | 9.51 | -0.21% | 33,948,231 |
| Jan 8, 2026 | 9.63 | 9.63 | 9.49 | 9.53 | 9.53 | -1.95% | 41,634,581 |
| Jan 7, 2026 | 9.48 | 9.94 | 9.35 | 9.72 | 9.72 | 2.97% | 69,907,350 |
| Jan 6, 2026 | 9.33 | 9.48 | 9.29 | 9.44 | 9.44 | 0.85% | 41,692,560 |
| Jan 5, 2026 | 9.43 | 9.43 | 9.27 | 9.36 | 9.36 | -0.21% | 41,669,070 |
| Dec 31, 2025 | 9.31 | 9.69 | 9.27 | 9.38 | 9.38 | 0.86% | 53,468,203 |
| Dec 30, 2025 | 9.59 | 9.65 | 9.27 | 9.30 | 9.30 | -3.23% | 70,566,260 |
| Dec 29, 2025 | 10.31 | 10.38 | 9.59 | 9.61 | 9.61 | -7.77% | 102,008,800 |
| Dec 26, 2025 | 10.28 | 11.07 | 10.23 | 10.42 | 10.42 | 2.46% | 134,413,000 |
| Dec 25, 2025 | 10.56 | 10.65 | 9.96 | 10.17 | 10.17 | 4.31% | 117,263,700 |
| Dec 24, 2025 | 9.48 | 9.96 | 9.46 | 9.75 | 9.75 | 2.09% | 48,138,140 |
| Dec 23, 2025 | 9.54 | 10.08 | 9.47 | 9.55 | 9.55 | 0.32% | 58,965,300 |
| Dec 22, 2025 | 9.19 | 9.68 | 9.17 | 9.52 | 9.52 | 4.39% | 54,084,270 |
| Dec 19, 2025 | 8.96 | 9.17 | 8.92 | 9.12 | 9.12 | 1.79% | 19,172,320 |
| Dec 18, 2025 | 8.85 | 9.03 | 8.82 | 8.96 | 8.96 | 0.90% | 16,871,150 |
| Dec 17, 2025 | 8.85 | 8.92 | 8.77 | 8.88 | 8.88 | 0.34% | 14,323,398 |
| Dec 16, 2025 | 8.95 | 8.98 | 8.78 | 8.85 | 8.85 | -1.12% | 14,929,708 |
| Dec 15, 2025 | 8.83 | 8.99 | 8.80 | 8.95 | 8.95 | 1.36% | 14,614,706 |
| Dec 12, 2025 | 8.87 | 8.91 | 8.82 | 8.83 | 8.83 | -0.45% | 14,417,450 |
| Dec 11, 2025 | 9.02 | 9.04 | 8.86 | 8.87 | 8.87 | -1.88% | 13,318,740 |
| Dec 10, 2025 | 8.86 | 9.06 | 8.85 | 9.04 | 9.04 | 1.92% | 13,970,750 |
| Dec 9, 2025 | 8.98 | 8.99 | 8.86 | 8.87 | 8.87 | -1.00% | 10,734,980 |
| Dec 8, 2025 | 8.99 | 9.03 | 8.92 | 8.96 | 8.96 | -0.33% | 11,079,450 |
| Dec 5, 2025 | 9.00 | 9.02 | 8.86 | 8.99 | 8.99 | -0.22% | 14,766,220 |
| Dec 4, 2025 | 9.05 | 9.10 | 8.96 | 9.01 | 9.01 | -0.33% | 14,150,800 |
| Dec 3, 2025 | 9.12 | 9.16 | 9.01 | 9.04 | 9.04 | -0.66% | 20,115,220 |
| Dec 2, 2025 | 9.02 | 9.15 | 8.98 | 9.10 | 9.10 | 1.11% | 20,815,710 |
| Dec 1, 2025 | 8.79 | 9.02 | 8.78 | 9.00 | 9.00 | 2.86% | 21,992,780 |
| Nov 28, 2025 | 8.67 | 8.76 | 8.62 | 8.75 | 8.75 | 0.92% | 9,508,220 |
| Nov 27, 2025 | 8.76 | 8.77 | 8.66 | 8.67 | 8.67 | -0.80% | 10,708,800 |
| Nov 26, 2025 | 8.71 | 8.84 | 8.71 | 8.74 | 8.74 | -0.11% | 12,624,710 |
| Nov 25, 2025 | 8.68 | 8.75 | 8.63 | 8.75 | 8.75 | 1.16% | 16,160,030 |
| Nov 24, 2025 | 8.70 | 8.75 | 8.59 | 8.65 | 8.65 | -0.35% | 18,194,040 |
| Nov 21, 2025 | 8.77 | 8.85 | 8.68 | 8.68 | 8.68 | -1.25% | 26,858,104 |
| Nov 20, 2025 | 8.85 | 8.89 | 8.78 | 8.79 | 8.79 | -0.57% | 12,923,100 |