Beibu Gulf Port Co., Ltd. (SHE:000582)
China
· Delayed Price · Currency is CNY 8.99
-0.02 (-0.22%)
At close: Dec 5, 2025
Beibu Gulf Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.00 | 9.02 | 8.86 | 8.99 | 8.99 | -0.22% | 14,766,220 |
| Dec 4, 2025 | 9.05 | 9.10 | 8.96 | 9.01 | 9.01 | -0.33% | 14,150,800 |
| Dec 3, 2025 | 9.12 | 9.16 | 9.01 | 9.04 | 9.04 | -0.66% | 20,115,220 |
| Dec 2, 2025 | 9.02 | 9.15 | 8.98 | 9.10 | 9.10 | 1.11% | 20,815,710 |
| Dec 1, 2025 | 8.79 | 9.02 | 8.78 | 9.00 | 9.00 | 2.86% | 21,992,780 |
| Nov 28, 2025 | 8.67 | 8.76 | 8.62 | 8.75 | 8.75 | 0.92% | 9,508,220 |
| Nov 27, 2025 | 8.76 | 8.77 | 8.66 | 8.67 | 8.67 | -0.80% | 10,708,800 |
| Nov 26, 2025 | 8.71 | 8.84 | 8.71 | 8.74 | 8.74 | -0.11% | 12,624,710 |
| Nov 25, 2025 | 8.68 | 8.75 | 8.63 | 8.75 | 8.75 | 1.16% | 16,160,030 |
| Nov 24, 2025 | 8.70 | 8.75 | 8.59 | 8.65 | 8.65 | -0.35% | 18,194,040 |
| Nov 21, 2025 | 8.77 | 8.85 | 8.68 | 8.68 | 8.68 | -1.25% | 26,858,104 |
| Nov 20, 2025 | 8.85 | 8.89 | 8.78 | 8.79 | 8.79 | -0.57% | 12,923,100 |
| Nov 19, 2025 | 8.93 | 8.95 | 8.76 | 8.84 | 8.84 | -0.56% | 16,187,280 |
| Nov 18, 2025 | 9.04 | 9.10 | 8.87 | 8.89 | 8.89 | -1.88% | 20,328,880 |
| Nov 17, 2025 | 9.15 | 9.23 | 9.02 | 9.06 | 9.06 | -1.20% | 24,048,410 |
| Nov 14, 2025 | 8.95 | 9.43 | 8.94 | 9.17 | 9.17 | 2.34% | 46,737,240 |
| Nov 13, 2025 | 8.91 | 8.99 | 8.90 | 8.96 | 8.96 | 0.56% | 14,669,850 |
| Nov 12, 2025 | 9.00 | 9.05 | 8.90 | 8.91 | 8.91 | -0.78% | 15,705,850 |
| Nov 11, 2025 | 8.99 | 9.03 | 8.93 | 8.98 | 8.98 | -0.11% | 13,000,830 |
| Nov 10, 2025 | 8.94 | 9.02 | 8.91 | 8.99 | 8.99 | 0.33% | 15,164,530 |
| Nov 7, 2025 | 9.03 | 9.09 | 8.93 | 8.96 | 8.96 | -0.55% | 16,675,700 |
| Nov 6, 2025 | 8.93 | 9.03 | 8.90 | 9.01 | 9.01 | 1.01% | 17,801,120 |
| Nov 5, 2025 | 8.89 | 8.96 | 8.86 | 8.92 | 8.92 | -0.34% | 15,211,800 |
| Nov 4, 2025 | 8.90 | 9.09 | 8.89 | 8.95 | 8.95 | 1.36% | 34,019,600 |
| Nov 3, 2025 | 8.74 | 8.84 | 8.74 | 8.83 | 8.83 | 0.80% | 14,937,390 |
| Oct 31, 2025 | 8.80 | 8.86 | 8.71 | 8.76 | 8.76 | -0.34% | 19,452,330 |
| Oct 30, 2025 | 8.82 | 8.91 | 8.77 | 8.79 | 8.79 | -0.34% | 21,266,330 |
| Oct 29, 2025 | 8.91 | 8.93 | 8.72 | 8.82 | 8.82 | -0.79% | 26,597,220 |
| Oct 28, 2025 | 9.02 | 9.05 | 8.74 | 8.89 | 8.89 | -1.88% | 41,626,290 |
| Oct 27, 2025 | 9.01 | 9.10 | 8.94 | 9.06 | 9.06 | 0.44% | 27,564,030 |
| Oct 24, 2025 | 8.97 | 9.08 | 8.85 | 9.02 | 9.02 | 0.45% | 33,852,210 |
| Oct 23, 2025 | 8.83 | 9.03 | 8.83 | 8.98 | 8.98 | 1.47% | 30,722,430 |
| Oct 22, 2025 | 8.84 | 8.96 | 8.80 | 8.85 | 8.85 | -0.67% | 22,724,520 |
| Oct 21, 2025 | 8.84 | 8.94 | 8.78 | 8.91 | 8.83 | 0.45% | 24,032,590 |
| Oct 20, 2025 | 8.76 | 8.92 | 8.73 | 8.87 | 8.79 | 1.49% | 29,813,440 |
| Oct 17, 2025 | 8.75 | 8.86 | 8.71 | 8.74 | 8.66 | -0.23% | 23,103,130 |
| Oct 16, 2025 | 8.76 | 8.80 | 8.70 | 8.76 | 8.68 | - | 20,309,860 |
| Oct 15, 2025 | 8.80 | 8.85 | 8.70 | 8.76 | 8.68 | -0.79% | 24,018,830 |
| Oct 14, 2025 | 8.79 | 8.94 | 8.70 | 8.83 | 8.75 | 0.57% | 46,382,310 |
| Oct 13, 2025 | 8.48 | 8.80 | 8.46 | 8.78 | 8.70 | 1.86% | 39,830,530 |
| Oct 10, 2025 | 8.55 | 8.65 | 8.52 | 8.62 | 8.54 | 0.82% | 18,734,570 |
| Oct 9, 2025 | 8.43 | 8.55 | 8.41 | 8.55 | 8.47 | 1.54% | 17,791,410 |
| Sep 30, 2025 | 8.50 | 8.53 | 8.41 | 8.42 | 8.34 | -0.82% | 16,513,470 |
| Sep 29, 2025 | 8.43 | 8.50 | 8.42 | 8.49 | 8.41 | 0.24% | 13,251,420 |
| Sep 26, 2025 | 8.43 | 8.50 | 8.41 | 8.47 | 8.39 | 0.12% | 12,453,210 |
| Sep 25, 2025 | 8.60 | 8.61 | 8.42 | 8.46 | 8.38 | -1.86% | 22,145,690 |
| Sep 24, 2025 | 8.51 | 8.65 | 8.47 | 8.62 | 8.54 | 0.70% | 19,045,890 |
| Sep 23, 2025 | 8.50 | 8.62 | 8.46 | 8.56 | 8.48 | 0.23% | 22,874,050 |
| Sep 22, 2025 | 8.68 | 8.69 | 8.52 | 8.54 | 8.46 | -1.39% | 17,968,450 |
| Sep 19, 2025 | 8.62 | 8.71 | 8.57 | 8.66 | 8.58 | 1.05% | 18,717,480 |