Beibu Gulf Port Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	10.79	10.97	10.58	10.91	10.91	0.37%	30,122,080
Aug 20, 2026	10.74	10.96	10.55	10.87	10.87	1.12%	40,799,380
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%	42,765,124
Aug 17, 2026	11.10	11.16	10.55	10.97	10.97	-3.26%	62,556,038
Aug 14, 2026	12.56	12.66	11.34	11.34	11.34	-10.00%	95,831,925
Aug 13, 2026	12.94	13.09	12.55	12.60	12.60	-3.23%	46,284,839
Aug 12, 2026	13.30	13.38	12.91	13.02	13.02	-0.99%	45,187,649
Aug 11, 2026	13.24	13.44	13.03	13.15	13.15	-0.98%	45,809,114
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	-	35,388,896
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%	43,483,350
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