Beibu Gulf Port Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	9.00	9.03	8.90	8.97	8.97	-	23,472,590
Sep 29, 2026	9.01	9.09	8.96	8.97	8.97	-1.97%	24,487,800
Sep 28, 2026	9.10	9.19	8.88	9.15	9.15	0.44%	46,437,626
Sep 24, 2026	9.36	9.47	9.10	9.11	9.11	-2.98%	48,430,276
Sep 23, 2026	9.71	9.76	9.37	9.39	9.39	-3.99%	54,871,096
Sep 22, 2026	9.83	9.88	9.66	9.78	9.78	-1.31%	39,165,810
Sep 21, 2026	9.86	9.98	9.78	9.91	9.91	1.02%	40,394,323
Sep 18, 2026	9.75	9.93	9.65	9.81	9.81	-0.30%	50,347,468
Sep 17, 2026	10.50	10.50	9.82	9.84	9.84	-7.61%	96,387,570
Sep 16, 2026	11.20	11.20	10.62	10.65	10.65	-5.33%	74,118,356
Sep 15, 2026	10.91	11.49	10.75	11.25	11.25	1.90%	62,539,345
Sep 14, 2026	11.20	11.48	10.88	11.04	11.04	-1.95%	53,225,066
Sep 11, 2026	10.87	11.36	10.60	11.26	11.26	2.93%	69,018,114
Sep 10, 2026	11.01	11.16	10.81	10.94	10.94	-1.35%	47,611,409
Sep 9, 2026	11.00	11.39	10.73	11.09	11.09	0.09%	72,838,320
Sep 8, 2026	11.87	11.96	11.01	11.08	11.08	-8.28%	105,766,687
Sep 7, 2026	12.36	12.62	11.88	12.08	12.08	-0.82%	85,550,693
Sep 4, 2026	11.70	12.32	11.61	12.18	12.18	3.22%	71,700,660
Sep 3, 2026	11.35	11.88	11.26	11.80	11.80	3.51%	62,740,777
Sep 2, 2026	11.28	11.55	11.02	11.40	11.40	0.44%	38,841,730
Sep 1, 2026	11.30	11.60	11.17	11.35	11.35	1.07%	39,950,962
Aug 31, 2026	11.12	11.27	10.97	11.23	11.23	0.99%	28,868,618
Aug 28, 2026	10.98	11.24	10.90	11.12	11.12	2.11%	35,684,540
Aug 27, 2026	10.83	10.90	10.72	10.89	10.89	1.02%	24,969,570
Aug 26, 2026	10.66	10.88	10.60	10.78	10.78	-0.37%	26,216,355
Aug 25, 2026	10.34	11.00	10.31	10.82	10.82	3.84%	42,588,107
Aug 24, 2026	10.89	10.94	10.24	10.42	10.42	-4.49%	45,894,510
Aug 21, 2026	10.79	10.97	10.58	10.91	10.91	0.37%	30,122,085
Aug 20, 2026	10.74	10.96	10.55	10.87	10.87	1.12%	40,799,387
Aug 19, 2026	11.18	11.21	10.74	10.75	10.75	-3.76%	40,955,095
Aug 18, 2026	10.90	11.33	10.86	11.17	11.17	1.82%	42,731,124
Aug 17, 2026	11.10	11.16	10.55	10.97	10.97	-3.26%	62,551,238
Aug 14, 2026	12.56	12.66	11.34	11.34	11.34	-10.00%	95,803,025
Aug 13, 2026	12.94	13.09	12.55	12.60	12.60	-3.23%	46,238,339
Aug 12, 2026	13.30	13.38	12.91	13.02	13.02	-0.99%	45,144,249
Aug 11, 2026	13.24	13.44	13.03	13.15	13.15	-0.98%	45,797,414
Aug 10, 2026	12.54	13.54	12.41	13.28	13.28	6.07%	76,262,380
Aug 7, 2026	12.48	12.58	12.25	12.52	12.52	-	35,366,996
Aug 6, 2026	12.84	12.89	12.50	12.52	12.52	-3.02%	42,399,577
Aug 5, 2026	12.51	13.05	12.37	12.91	12.91	2.22%	56,427,083
Aug 4, 2026	12.78	12.88	12.45	12.63	12.63	-1.17%	43,919,694
Aug 3, 2026	12.40	12.98	12.32	12.78	12.78	2.98%	57,206,977
Jul 31, 2026	12.20	12.62	12.16	12.41	12.41	-0.80%	43,483,356
Jul 30, 2026	12.29	12.60	12.17	12.51	12.51	1.54%	43,502,162
Jul 29, 2026	12.33	12.45	12.01	12.32	12.32	0.24%	33,266,373
Jul 28, 2026	12.28	12.43	12.18	12.29	12.29	-1.29%	35,266,622
Jul 27, 2026	11.79	12.58	11.79	12.45	12.45	6.23%	52,816,912
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%	62,887,983