Beibu Gulf Port Co., Ltd. (SHE:000582)
China flag China · Delayed Price · Currency is CNY
8.35
-0.03 (-0.36%)
Aug 22, 2025, 2:45 PM CST

Beibu Gulf Port Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20258.378.388.308.388.38-24,705,784
Aug 21, 20258.338.408.318.388.380.72%26,102,869
Aug 20, 20258.318.328.278.328.32-0.12%16,795,893
Aug 19, 20258.308.358.288.338.330.48%18,340,365
Aug 18, 20258.288.348.278.298.290.12%25,430,907
Aug 15, 20258.228.298.208.288.280.61%16,203,841
Aug 14, 20258.308.328.228.238.23-0.72%18,276,011
Aug 13, 20258.338.348.278.298.29-0.60%17,528,553
Aug 12, 20258.328.378.288.348.340.24%21,840,837
Aug 11, 20258.288.348.278.328.320.60%16,260,883
Aug 8, 20258.238.288.208.278.270.49%13,684,666
Aug 7, 20258.258.258.218.238.23-0.24%11,310,035
Aug 6, 20258.228.268.178.258.250.36%13,867,873
Aug 5, 20258.198.238.188.228.220.49%10,091,726
Aug 4, 20258.158.188.118.188.180.12%9,567,189
Aug 1, 20258.168.208.148.178.170.12%10,608,255
Jul 31, 20258.308.308.158.168.16-1.69%26,296,972
Jul 30, 20258.288.388.278.308.300.12%19,271,413
Jul 29, 20258.328.348.248.298.29-0.36%18,029,771
Jul 28, 20258.408.418.308.328.32-0.83%18,809,661
Jul 25, 20258.488.488.398.398.39-1.06%23,933,223
Jul 24, 20258.338.488.318.488.481.68%28,649,917
Jul 23, 20258.418.438.328.348.34-0.71%28,620,084
Jul 22, 20258.268.418.258.408.401.69%43,051,321
Jul 21, 20258.178.268.178.268.261.10%26,691,498
Jul 18, 20258.178.198.158.178.170.12%11,322,540
Jul 17, 20258.178.188.138.168.16-0.12%11,020,047
Jul 16, 20258.148.198.138.178.170.25%11,408,164
Jul 15, 20258.228.248.138.158.15-0.97%26,764,290
Jul 14, 20258.228.258.218.238.230.12%12,310,812
Jul 11, 20258.228.268.198.228.22-19,598,661
Jul 10, 20258.168.248.148.228.220.74%19,457,121
Jul 9, 20258.218.238.158.168.16-0.73%26,137,676
Jul 8, 20258.218.248.168.228.220.12%20,218,743
Jul 7, 20258.278.288.188.218.21-1.08%20,836,754
Jul 4, 20258.298.348.288.308.300.36%17,464,711
Jul 3, 20258.318.328.238.278.27-0.36%15,828,164
Jul 2, 20258.338.388.288.308.30-20,149,456
Jul 1, 20258.268.338.248.308.300.61%17,066,448
Jun 30, 20258.268.278.238.258.25-0.12%14,213,553
Jun 27, 20258.278.318.258.268.26-14,536,935
Jun 26, 20258.328.348.258.268.26-0.96%19,221,828
Jun 25, 20258.308.358.278.348.340.48%18,988,577
Jun 24, 20258.288.358.208.308.30-1.07%25,976,195
Jun 23, 20258.278.438.238.398.392.44%28,943,423
Jun 20, 20258.158.228.158.198.190.61%16,915,832
Jun 19, 20258.348.348.128.148.14-2.51%32,223,761
Jun 18, 20258.568.618.338.358.35-2.68%34,682,280
Jun 17, 20258.608.618.558.588.58-0.35%17,244,087
Jun 16, 20258.588.638.548.618.61-0.23%16,299,969