Beibu Gulf Port Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	12.64	12.72	12.21	12.38	12.31	-1.43%	45,269,740
May 21, 2026	12.63	12.93	12.45	12.56	12.48	0.08%	55,484,600
May 20, 2026	12.70	12.77	12.39	12.55	12.47	-2.33%	45,809,520
May 19, 2026	12.34	13.04	12.33	12.85	12.77	4.22%	66,773,100
May 18, 2026	12.03	12.35	11.94	12.33	12.26	2.66%	46,013,610
May 15, 2026	12.19	12.28	11.96	12.01	11.94	-1.64%	54,150,030
May 14, 2026	12.49	12.72	12.21	12.21	12.14	-2.48%	55,759,860
May 13, 2026	12.51	12.69	12.42	12.52	12.44	-0.48%	58,104,840
May 12, 2026	12.77	13.30	12.44	12.58	12.50	-1.33%	97,462,270
May 11, 2026	13.70	13.70	12.68	12.75	12.67	-6.73%	155,951,200
May 8, 2026	12.36	13.67	12.35	13.67	13.59	9.98%	101,099,200
May 7, 2026	12.01	12.73	11.99	12.43	12.35	2.39%	70,339,900
May 6, 2026	11.62	12.20	11.34	12.14	12.07	5.02%	78,382,940
Apr 30, 2026	11.35	11.63	11.24	11.56	11.49	2.30%	46,057,710
Apr 29, 2026	11.16	11.38	11.11	11.30	11.23	1.44%	34,662,410
Apr 28, 2026	10.93	11.20	10.90	11.14	11.07	2.77%	42,482,340
Apr 27, 2026	10.87	10.97	10.81	10.84	10.77	-0.37%	19,826,960
Apr 24, 2026	10.93	10.99	10.81	10.88	10.81	-0.73%	19,877,440
Apr 23, 2026	10.88	11.10	10.80	10.96	10.89	0.46%	27,861,400
Apr 22, 2026	10.93	11.02	10.88	10.91	10.84	-0.18%	18,578,130
Apr 21, 2026	10.98	11.06	10.89	10.93	10.86	-0.64%	16,971,480
Apr 20, 2026	10.76	11.03	10.72	11.00	10.93	2.04%	34,704,860
Apr 17, 2026	10.73	10.85	10.56	10.78	10.71	0.47%	27,100,820
Apr 16, 2026	10.53	10.77	10.52	10.73	10.67	1.80%	25,991,710
Apr 15, 2026	10.77	10.86	10.50	10.54	10.48	-1.59%	26,275,090
Apr 14, 2026	10.69	10.76	10.63	10.71	10.65	1.42%	23,578,590
Apr 13, 2026	10.78	10.81	10.53	10.56	10.50	-2.40%	31,610,500
Apr 10, 2026	10.78	11.08	10.75	10.82	10.75	1.31%	36,671,840
Apr 9, 2026	10.66	10.75	10.48	10.68	10.62	-0.93%	26,275,560
Apr 8, 2026	10.50	10.78	10.41	10.78	10.71	5.58%	36,413,180
Apr 7, 2026	10.33	10.39	10.11	10.21	10.15	-1.07%	23,895,060
Apr 3, 2026	10.58	10.68	10.30	10.32	10.26	-1.99%	24,103,180
Apr 2, 2026	10.61	10.71	10.46	10.53	10.47	-1.13%	23,644,460
Apr 1, 2026	10.96	11.18	10.56	10.65	10.59	-1.30%	43,155,410
Mar 31, 2026	10.86	10.99	10.77	10.79	10.72	-1.37%	28,676,340
Mar 30, 2026	10.78	10.97	10.61	10.94	10.87	0.55%	27,004,800
Mar 27, 2026	10.75	10.93	10.73	10.88	10.81	0.09%	23,251,360
Mar 26, 2026	10.94	11.02	10.81	10.87	10.80	-0.91%	25,092,870
Mar 25, 2026	10.80	11.04	10.73	10.97	10.90	2.05%	31,645,190
Mar 24, 2026	10.44	10.75	10.29	10.75	10.69	4.98%	56,994,320
Mar 23, 2026	10.30	10.54	10.16	10.24	10.18	-3.40%	51,577,700
Mar 20, 2026	10.87	10.96	10.58	10.60	10.54	-1.58%	38,250,740
Mar 19, 2026	10.84	10.92	10.74	10.77	10.70	-1.64%	26,896,170
Mar 18, 2026	11.05	11.08	10.73	10.95	10.88	-0.90%	48,057,890
Mar 17, 2026	11.36	11.39	11.01	11.05	10.98	-2.39%	34,246,810
Mar 16, 2026	11.26	11.43	11.18	11.32	11.25	1.16%	36,614,400