Beibu Gulf Port Co., Ltd. (SHE:000582)
China · Delayed Price · Currency is CNY 9.75
+0.31 (3.28%)
Jan 7, 2026, 11:44 AM CST
Beibu Gulf Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 8.93 | 8.95 | 8.76 | 8.84 | 8.84 | -0.56% | 16,187,280 |
| Nov 18, 2025 | 9.04 | 9.10 | 8.87 | 8.89 | 8.89 | -1.88% | 20,328,880 |
| Nov 17, 2025 | 9.15 | 9.23 | 9.02 | 9.06 | 9.06 | -1.20% | 24,048,410 |
| Nov 14, 2025 | 8.95 | 9.43 | 8.94 | 9.17 | 9.17 | 2.34% | 46,737,240 |
| Nov 13, 2025 | 8.91 | 8.99 | 8.90 | 8.96 | 8.96 | 0.56% | 14,669,850 |
| Nov 12, 2025 | 9.00 | 9.05 | 8.90 | 8.91 | 8.91 | -0.78% | 15,705,850 |
| Nov 11, 2025 | 8.99 | 9.03 | 8.93 | 8.98 | 8.98 | -0.11% | 13,000,830 |
| Nov 10, 2025 | 8.94 | 9.02 | 8.91 | 8.99 | 8.99 | 0.33% | 15,164,530 |
| Nov 7, 2025 | 9.03 | 9.09 | 8.93 | 8.96 | 8.96 | -0.55% | 16,675,700 |
| Nov 6, 2025 | 8.93 | 9.03 | 8.90 | 9.01 | 9.01 | 1.01% | 17,801,120 |
| Nov 5, 2025 | 8.89 | 8.96 | 8.86 | 8.92 | 8.92 | -0.34% | 15,211,800 |
| Nov 4, 2025 | 8.90 | 9.09 | 8.89 | 8.95 | 8.95 | 1.36% | 34,019,600 |
| Nov 3, 2025 | 8.74 | 8.84 | 8.74 | 8.83 | 8.83 | 0.80% | 14,937,390 |
| Oct 31, 2025 | 8.80 | 8.86 | 8.71 | 8.76 | 8.76 | -0.34% | 19,452,330 |
| Oct 30, 2025 | 8.82 | 8.91 | 8.77 | 8.79 | 8.79 | -0.34% | 21,266,330 |
| Oct 29, 2025 | 8.91 | 8.93 | 8.72 | 8.82 | 8.82 | -0.79% | 26,597,220 |
| Oct 28, 2025 | 9.02 | 9.05 | 8.74 | 8.89 | 8.89 | -1.88% | 41,626,290 |
| Oct 27, 2025 | 9.01 | 9.10 | 8.94 | 9.06 | 9.06 | 0.44% | 27,564,030 |