Beibu Gulf Port Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	10.38	11.50	10.38	11.34	-	5.29%	46,239,733
Feb 26, 2026	10.57	10.85	10.52	10.77	10.77	1.60%	51,303,830
Feb 25, 2026	10.40	10.77	10.40	10.60	10.60	2.02%	59,021,770
Feb 24, 2026	10.23	10.54	10.20	10.39	10.39	2.87%	53,448,080
Feb 13, 2026	10.38	10.44	10.08	10.10	10.10	-2.32%	49,664,820
Feb 12, 2026	10.47	10.55	10.33	10.34	10.34	-1.15%	73,029,930
Feb 11, 2026	9.94	10.88	9.94	10.46	10.46	5.76%	149,390,642
Feb 10, 2026	9.70	9.91	9.57	9.89	9.89	1.85%	49,334,691
Feb 9, 2026	9.73	9.80	9.64	9.71	9.71	0.52%	29,746,550
Feb 6, 2026	9.71	9.77	9.60	9.66	9.66	-1.13%	30,462,060
Feb 5, 2026	9.84	9.87	9.73	9.77	9.77	-1.01%	25,631,240
Feb 4, 2026	9.74	9.94	9.68	9.87	9.87	1.44%	40,504,250
Feb 3, 2026	9.56	9.77	9.55	9.73	9.73	2.64%	44,140,780
Feb 2, 2026	9.75	9.82	9.48	9.48	9.48	-3.07%	42,953,110
Jan 30, 2026	9.89	9.98	9.65	9.78	9.78	-1.21%	42,788,710
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