Beibu Gulf Port Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	11.35	11.63	11.24	11.56	11.56	2.30%	46,057,715
Apr 29, 2026	11.16	11.38	11.11	11.30	11.30	1.44%	34,662,417
Apr 28, 2026	10.93	11.20	10.90	11.14	11.14	2.77%	42,482,346
Apr 27, 2026	10.87	10.97	10.81	10.84	10.84	-0.37%	19,826,968
Apr 24, 2026	10.93	10.99	10.81	10.88	10.88	-0.73%	19,877,443
Apr 23, 2026	10.88	11.10	10.80	10.96	10.96	0.46%	27,861,400
Apr 22, 2026	10.93	11.02	10.88	10.91	10.91	-0.18%	18,578,130
Apr 21, 2026	10.98	11.06	10.89	10.93	10.93	-0.64%	16,971,480
Apr 20, 2026	10.76	11.03	10.72	11.00	11.00	2.04%	34,704,867
Apr 17, 2026	10.73	10.85	10.56	10.78	10.78	0.47%	27,100,828
Apr 16, 2026	10.53	10.77	10.52	10.73	10.73	1.80%	25,991,717
Apr 15, 2026	10.77	10.86	10.50	10.54	10.54	-1.59%	26,275,096
Apr 14, 2026	10.69	10.76	10.63	10.71	10.71	1.42%	23,578,591
Apr 13, 2026	10.78	10.81	10.53	10.56	10.56	-2.40%	31,610,500
Apr 10, 2026	10.78	11.08	10.75	10.82	10.82	1.31%	36,671,840
Apr 9, 2026	10.66	10.75	10.48	10.68	10.68	-0.93%	26,275,560
Apr 8, 2026	10.50	10.78	10.41	10.78	10.78	5.58%	36,413,180
Apr 7, 2026	10.33	10.39	10.11	10.21	10.21	-1.07%	23,895,060
Apr 3, 2026	10.58	10.68	10.30	10.32	10.32	-1.99%	24,103,180
Apr 2, 2026	10.61	10.71	10.46	10.53	10.53	-1.13%	23,644,460
Apr 1, 2026	10.96	11.18	10.56	10.65	10.65	-1.30%	43,155,410
Mar 31, 2026	10.86	10.99	10.77	10.79	10.79	-1.37%	28,676,340
Mar 30, 2026	10.78	10.97	10.61	10.94	10.94	0.55%	27,004,800
Mar 27, 2026	10.75	10.93	10.73	10.88	10.88	0.09%	23,251,368
Mar 26, 2026	10.94	11.02	10.81	10.87	10.87	-0.91%	25,092,870
Mar 25, 2026	10.80	11.04	10.73	10.97	10.97	2.05%	31,645,190
Mar 24, 2026	10.44	10.75	10.29	10.75	10.75	4.98%	56,994,320
Mar 23, 2026	10.30	10.54	10.16	10.24	10.24	-3.40%	51,577,700
Mar 20, 2026	10.87	10.96	10.58	10.60	10.60	-1.58%	38,250,740
Mar 19, 2026	10.84	10.92	10.74	10.77	10.77	-1.64%	26,896,170
Mar 18, 2026	11.05	11.08	10.73	10.95	10.95	-0.90%	48,057,890
Mar 17, 2026	11.36	11.39	11.01	11.05	11.05	-2.39%	34,246,810
Mar 16, 2026	11.26	11.43	11.18	11.32	11.32	1.16%	36,614,400
Mar 13, 2026	11.56	11.60	11.16	11.19	11.19	-3.20%	53,300,910
Mar 12, 2026	11.52	11.58	11.35	11.56	11.56	0.09%	36,574,710
Mar 11, 2026	11.50	11.61	11.40	11.55	11.55	-0.09%	37,349,980
Mar 10, 2026	11.14	11.75	11.10	11.56	11.56	4.62%	64,521,239
Mar 9, 2026	11.20	11.28	10.81	11.05	11.05	-2.64%	62,858,860
Mar 6, 2026	11.17	11.43	11.04	11.35	11.35	1.34%	45,981,850
Mar 5, 2026	11.20	11.40	11.05	11.20	11.20	1.27%	61,048,650
Mar 4, 2026	10.93	11.14	10.68	11.06	11.06	0.64%	54,374,220
Mar 3, 2026	11.40	11.66	10.92	10.99	10.99	-3.09%	94,891,606
Mar 2, 2026	11.50	11.51	11.01	11.34	11.34	-0.61%	108,624,994
Feb 27, 2026	10.85	11.53	10.79	11.41	11.41	5.94%	88,961,710
Feb 26, 2026	10.57	10.85	10.52	10.77	10.77	1.60%	51,303,830
Feb 25, 2026	10.40	10.77	10.40	10.60	10.60	2.02%	59,021,770
Feb 24, 2026	10.23	10.54	10.20	10.39	10.39	2.87%	53,448,080
Feb 13, 2026	10.38	10.44	10.08	10.10	10.10	-2.32%	49,664,820
Feb 12, 2026	10.47	10.55	10.33	10.34	10.34	-1.15%	73,029,930
Feb 11, 2026	9.94	10.88	9.94	10.46	10.46	5.76%	149,390,642