Beibu Gulf Port Co., Ltd. (SHE:000582)
China · Delayed Price · Currency is CNY 8.49
+0.03 (0.35%)
Sep 26, 2025, 2:45 PM CST
Beibu Gulf Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 8.62 | 8.62 | 8.42 | 8.46 | 8.46 | -1.86% | 22,342,290 |
| Sep 24, 2025 | 8.51 | 8.65 | 8.47 | 8.62 | 8.62 | 0.70% | 19,466,094 |
| Sep 23, 2025 | 8.50 | 8.62 | 8.46 | 8.56 | 8.56 | 0.23% | 22,874,054 |
| Sep 22, 2025 | 8.68 | 8.69 | 8.52 | 8.54 | 8.54 | -1.39% | 17,968,450 |
| Sep 19, 2025 | 8.62 | 8.71 | 8.57 | 8.66 | 8.66 | 1.05% | 18,717,487 |
| Sep 18, 2025 | 8.73 | 8.74 | 8.53 | 8.57 | 8.57 | -1.83% | 27,713,085 |
| Sep 17, 2025 | 8.75 | 8.79 | 8.66 | 8.73 | 8.73 | -0.23% | 20,620,504 |
| Sep 16, 2025 | 8.77 | 8.83 | 8.68 | 8.75 | 8.75 | -0.79% | 25,506,227 |
| Sep 15, 2025 | 8.85 | 8.94 | 8.77 | 8.82 | 8.82 | 0.11% | 23,845,262 |
| Sep 12, 2025 | 8.89 | 8.95 | 8.78 | 8.81 | 8.81 | -0.79% | 27,895,382 |
| Sep 11, 2025 | 8.83 | 8.89 | 8.73 | 8.88 | 8.88 | 0.34% | 34,203,957 |
| Sep 10, 2025 | 8.93 | 8.98 | 8.81 | 8.85 | 8.85 | -2.10% | 42,532,829 |
| Sep 9, 2025 | 8.84 | 9.04 | 8.70 | 9.04 | 9.04 | 3.08% | 83,099,337 |
| Sep 8, 2025 | 8.63 | 8.79 | 8.61 | 8.77 | 8.77 | 1.62% | 38,800,154 |
| Sep 5, 2025 | 8.58 | 8.64 | 8.53 | 8.63 | 8.63 | 0.12% | 30,836,924 |
| Sep 4, 2025 | 8.44 | 8.66 | 8.39 | 8.62 | 8.62 | 2.13% | 35,528,031 |
| Sep 3, 2025 | 8.60 | 8.63 | 8.41 | 8.44 | 8.44 | -2.20% | 23,916,840 |
| Sep 2, 2025 | 8.58 | 8.71 | 8.50 | 8.63 | 8.63 | 0.70% | 39,451,549 |
| Sep 1, 2025 | 8.52 | 8.61 | 8.48 | 8.57 | 8.57 | 1.90% | 32,575,377 |
| Aug 29, 2025 | 8.39 | 8.48 | 8.36 | 8.41 | 8.41 | - | 26,633,060 |
| Aug 28, 2025 | 8.37 | 8.43 | 8.27 | 8.41 | 8.41 | 0.60% | 30,844,272 |
| Aug 27, 2025 | 8.54 | 8.56 | 8.35 | 8.36 | 8.36 | -1.99% | 34,982,420 |
| Aug 26, 2025 | 8.59 | 8.62 | 8.51 | 8.53 | 8.53 | -0.70% | 28,643,439 |
| Aug 25, 2025 | 8.49 | 8.61 | 8.45 | 8.59 | 8.59 | 2.51% | 55,630,870 |
| Aug 22, 2025 | 8.37 | 8.38 | 8.30 | 8.38 | 8.38 | - | 24,705,784 |
| Aug 21, 2025 | 8.33 | 8.40 | 8.31 | 8.38 | 8.38 | 0.72% | 26,102,869 |
| Aug 20, 2025 | 8.31 | 8.32 | 8.27 | 8.32 | 8.32 | -0.12% | 16,795,893 |
| Aug 19, 2025 | 8.30 | 8.35 | 8.28 | 8.33 | 8.33 | 0.48% | 18,340,365 |
| Aug 18, 2025 | 8.28 | 8.34 | 8.27 | 8.29 | 8.29 | 0.12% | 25,430,907 |
| Aug 15, 2025 | 8.22 | 8.29 | 8.20 | 8.28 | 8.28 | 0.61% | 16,203,841 |
| Aug 14, 2025 | 8.30 | 8.32 | 8.22 | 8.23 | 8.23 | -0.72% | 18,276,011 |
| Aug 13, 2025 | 8.33 | 8.34 | 8.27 | 8.29 | 8.29 | -0.60% | 17,528,553 |
| Aug 12, 2025 | 8.32 | 8.37 | 8.28 | 8.34 | 8.34 | 0.24% | 21,840,837 |
| Aug 11, 2025 | 8.28 | 8.34 | 8.27 | 8.32 | 8.32 | 0.60% | 16,260,883 |
| Aug 8, 2025 | 8.23 | 8.28 | 8.20 | 8.27 | 8.27 | 0.49% | 13,684,666 |
| Aug 7, 2025 | 8.25 | 8.25 | 8.21 | 8.23 | 8.23 | -0.24% | 11,310,035 |
| Aug 6, 2025 | 8.22 | 8.26 | 8.17 | 8.25 | 8.25 | 0.36% | 13,867,873 |
| Aug 5, 2025 | 8.19 | 8.23 | 8.18 | 8.22 | 8.22 | 0.49% | 10,091,726 |
| Aug 4, 2025 | 8.15 | 8.18 | 8.11 | 8.18 | 8.18 | 0.12% | 9,567,189 |
| Aug 1, 2025 | 8.16 | 8.20 | 8.14 | 8.17 | 8.17 | 0.12% | 10,608,255 |
| Jul 31, 2025 | 8.30 | 8.30 | 8.15 | 8.16 | 8.16 | -1.69% | 26,296,972 |
| Jul 30, 2025 | 8.28 | 8.38 | 8.27 | 8.30 | 8.30 | 0.12% | 19,271,413 |
| Jul 29, 2025 | 8.32 | 8.34 | 8.24 | 8.29 | 8.29 | -0.36% | 18,029,771 |
| Jul 28, 2025 | 8.40 | 8.41 | 8.30 | 8.32 | 8.32 | -0.83% | 18,809,661 |
| Jul 25, 2025 | 8.48 | 8.48 | 8.39 | 8.39 | 8.39 | -1.06% | 23,933,223 |
| Jul 24, 2025 | 8.33 | 8.48 | 8.31 | 8.48 | 8.48 | 1.68% | 28,649,917 |
| Jul 23, 2025 | 8.41 | 8.43 | 8.32 | 8.34 | 8.34 | -0.71% | 28,620,084 |
| Jul 22, 2025 | 8.26 | 8.41 | 8.25 | 8.40 | 8.40 | 1.69% | 43,051,321 |
| Jul 21, 2025 | 8.17 | 8.26 | 8.17 | 8.26 | 8.26 | 1.10% | 26,691,498 |
| Jul 18, 2025 | 8.17 | 8.19 | 8.15 | 8.17 | 8.17 | 0.12% | 11,322,540 |