Beibu Gulf Port Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	12.40	12.98	12.20	12.78	-	2.98%	58,018,677
Jul 31, 2026	12.20	12.62	12.16	12.41	12.41	-0.80%	43,483,350
Jul 30, 2026	12.29	12.60	12.17	12.51	12.51	1.54%	43,533,762
Jul 29, 2026	12.33	12.45	12.01	12.32	12.32	0.24%	33,266,370
Jul 28, 2026	12.28	12.43	12.18	12.29	12.29	-1.29%	35,266,620
Jul 27, 2026	11.79	12.58	11.79	12.45	12.45	6.23%	52,833,712
Jul 24, 2026	12.00	12.11	11.70	11.72	11.72	-3.14%	39,646,254
Jul 23, 2026	11.64	12.10	11.60	12.10	12.10	3.86%	51,770,652
Jul 22, 2026	11.15	11.93	11.11	11.65	11.65	4.48%	62,887,980
Jul 21, 2026	10.94	11.17	10.80	11.15	11.15	1.73%	30,055,460
Jul 20, 2026	10.83	11.08	10.81	10.96	10.96	1.29%	25,581,282
Jul 17, 2026	10.98	11.14	10.75	10.82	10.82	-1.64%	28,104,836
Jul 16, 2026	11.15	11.28	10.99	11.00	11.00	-2.57%	22,825,241
Jul 15, 2026	11.17	11.38	11.09	11.29	11.29	0.71%	21,974,209
Jul 14, 2026	10.78	11.24	10.77	11.21	11.21	3.22%	30,378,648
Jul 13, 2026	11.08	11.16	10.80	10.86	10.86	-2.69%	29,117,161
Jul 10, 2026	10.95	11.30	10.88	11.16	11.16	1.00%	28,704,870
Jul 9, 2026	10.92	11.12	10.75	11.05	11.05	-0.54%	26,474,119
Jul 8, 2026	10.98	11.53	10.92	11.11	11.11	1.46%	30,904,500
Jul 7, 2026	11.47	11.51	10.93	10.95	10.95	-4.53%	31,387,368
Jul 6, 2026	11.16	11.53	11.10	11.47	11.47	1.87%	28,928,065
Jul 3, 2026	11.08	11.40	11.07	11.26	11.26	0.81%	28,191,665
Jul 2, 2026	11.08	11.35	11.02	11.17	11.17	0.90%	37,006,939
Jul 1, 2026	10.63	11.19	10.50	11.07	11.07	3.17%	40,812,638
Jun 30, 2026	10.51	10.75	10.29	10.73	10.73	1.90%	27,973,660
Jun 29, 2026	10.61	10.70	10.21	10.53	10.53	-1.31%	41,542,540
Jun 26, 2026	10.83	11.02	10.67	10.67	10.67	-1.48%	35,878,437
Jun 25, 2026	11.21	11.23	10.83	10.83	10.83	-4.41%	56,824,893
Jun 24, 2026	11.67	11.73	11.29	11.33	11.33	-3.08%	31,058,013
Jun 23, 2026	11.53	11.95	11.50	11.69	11.69	2.10%	44,078,942
Jun 22, 2026	11.38	11.60	10.97	11.45	11.45	-0.26%	53,722,557
Jun 18, 2026	11.95	12.04	11.32	11.48	11.48	-4.33%	57,292,850
Jun 17, 2026	11.62	12.12	11.56	12.00	12.00	2.48%	51,051,770
Jun 16, 2026	11.66	11.92	11.50	11.71	11.71	0.43%	39,870,160
Jun 15, 2026	11.44	11.77	11.40	11.66	11.66	3.83%	49,277,840
Jun 12, 2026	11.39	11.56	11.20	11.23	11.23	0.18%	42,513,650
Jun 11, 2026	11.42	11.50	11.14	11.21	11.21	-2.69%	45,322,349
Jun 10, 2026	11.89	12.02	11.40	11.52	11.52	-4.16%	60,316,410
Jun 9, 2026	12.23	12.30	11.88	12.02	12.02	-0.66%	54,741,774
Jun 8, 2026	12.26	12.58	11.96	12.10	12.10	-3.35%	78,612,668
Jun 5, 2026	13.24	13.25	12.38	12.52	12.52	-6.71%	120,983,900
Jun 4, 2026	14.87	15.30	13.42	13.42	13.42	-9.99%	164,612,367
Jun 3, 2026	14.06	15.46	13.99	14.91	14.91	6.12%	152,511,355
Jun 2, 2026	13.21	14.28	13.02	14.05	14.05	6.28%	108,324,800
Jun 1, 2026	13.51	13.73	13.00	13.22	13.22	-2.58%	68,751,879
May 29, 2026	13.38	14.14	12.83	13.57	13.57	1.57%	97,317,922
May 28, 2026	13.69	14.24	13.15	13.36	13.36	-0.67%	70,989,204
May 27, 2026	13.26	14.18	13.17	13.45	13.45	2.13%	91,938,954
May 26, 2026	12.88	13.44	12.81	13.25	13.17	2.79%	71,934,540
May 25, 2026	12.30	13.12	12.17	12.89	12.81	4.12%	67,581,850