Beibu Gulf Port Co., Ltd. Class A 000582
SZSE · China · Transportation
CNY 8.970.00 (0.00%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8.97 | 0.00% | CNY 9.00 | CNY 9.03 | CNY 8.90 | 23.43M |
| 2026-09-29 | CNY 8.97 | -1.97% | CNY 9.01 | CNY 9.09 | CNY 8.96 | 24.49M |
| 2026-09-28 | CNY 9.15 | +0.44% | CNY 9.10 | CNY 9.19 | CNY 8.88 | 46.39M |
| 2026-09-24 | CNY 9.11 | -2.98% | CNY 9.36 | CNY 9.47 | CNY 9.10 | 48.87M |
| 2026-09-23 | CNY 9.39 | -3.99% | CNY 9.71 | CNY 9.76 | CNY 9.37 | 54.81M |
| 2026-09-22 | CNY 9.78 | -1.31% | CNY 9.83 | CNY 9.88 | CNY 9.66 | 39.13M |
| 2026-09-21 | CNY 9.91 | +1.02% | CNY 9.86 | CNY 9.98 | CNY 9.78 | 40.39M |
| 2026-09-18 | CNY 9.81 | -0.30% | CNY 9.75 | CNY 9.93 | CNY 9.65 | 50.31M |
| 2026-09-17 | CNY 9.84 | -7.61% | CNY 10.50 | CNY 10.50 | CNY 9.82 | 96.39M |
| 2026-09-16 | CNY 10.65 | -5.33% | CNY 11.20 | CNY 11.20 | CNY 10.62 | 73.97M |
| 2026-09-15 | CNY 11.25 | +1.90% | CNY 10.91 | CNY 11.49 | CNY 10.75 | 62.46M |
| 2026-09-14 | CNY 11.04 | -1.95% | CNY 11.20 | CNY 11.48 | CNY 10.88 | 53.18M |
| 2026-09-11 | CNY 11.26 | +2.93% | CNY 10.87 | CNY 11.36 | CNY 10.60 | 68.93M |
| 2026-09-10 | CNY 10.94 | -1.35% | CNY 11.01 | CNY 11.16 | CNY 10.81 | 47.55M |
| 2026-09-09 | CNY 11.09 | +0.09% | CNY 11.00 | CNY 11.39 | CNY 10.73 | 72.84M |
| 2026-09-08 | CNY 11.08 | -8.28% | CNY 11.87 | CNY 11.96 | CNY 11.01 | 105.77M |
| 2026-09-07 | CNY 12.08 | -0.82% | CNY 12.36 | CNY 12.62 | CNY 11.88 | 85.55M |
| 2026-09-04 | CNY 12.18 | +3.22% | CNY 11.70 | CNY 12.32 | CNY 11.61 | 71.70M |
| 2026-09-03 | CNY 11.80 | +3.51% | CNY 11.35 | CNY 11.88 | CNY 11.26 | 62.74M |
| 2026-09-02 | CNY 11.40 | +0.44% | CNY 11.28 | CNY 11.55 | CNY 11.02 | 38.84M |
| 2026-09-01 | CNY 11.35 | +1.07% | CNY 11.30 | CNY 11.60 | CNY 11.17 | 39.95M |
| 2026-08-31 | CNY 11.23 | +0.99% | CNY 11.12 | CNY 11.27 | CNY 10.97 | 28.87M |
| 2026-08-28 | CNY 11.12 | +2.11% | CNY 10.98 | CNY 11.24 | CNY 10.90 | 35.68M |
| 2026-08-27 | CNY 10.89 | +1.02% | CNY 10.83 | CNY 10.90 | CNY 10.72 | 24.97M |
| 2026-08-26 | CNY 10.78 | -0.37% | CNY 10.66 | CNY 10.88 | CNY 10.60 | 26.22M |
| 2026-08-25 | CNY 10.82 | +3.84% | CNY 10.34 | CNY 11.00 | CNY 10.31 | 42.59M |
| 2026-08-24 | CNY 10.42 | -4.49% | CNY 10.89 | CNY 10.94 | CNY 10.24 | 45.89M |
| 2026-08-21 | CNY 10.91 | +0.37% | CNY 10.79 | CNY 10.97 | CNY 10.58 | 30.12M |
| 2026-08-20 | CNY 10.87 | +1.12% | CNY 10.74 | CNY 10.96 | CNY 10.55 | 40.80M |
| 2026-08-19 | CNY 10.75 | -3.76% | CNY 11.18 | CNY 11.21 | CNY 10.74 | 40.96M |
| 2026-08-18 | CNY 11.17 | +1.82% | CNY 10.90 | CNY 11.33 | CNY 10.86 | 42.73M |
| 2026-08-17 | CNY 10.97 | -3.26% | CNY 11.10 | CNY 11.16 | CNY 10.55 | 62.55M |
| 2026-08-14 | CNY 11.34 | -10.00% | CNY 12.56 | CNY 12.66 | CNY 11.34 | 95.80M |
| 2026-08-13 | CNY 12.60 | -3.23% | CNY 12.94 | CNY 13.09 | CNY 12.55 | 46.24M |
| 2026-08-12 | CNY 13.02 | -0.99% | CNY 13.30 | CNY 13.38 | CNY 12.91 | 45.14M |
| 2026-08-11 | CNY 13.15 | -0.98% | CNY 13.24 | CNY 13.44 | CNY 13.03 | 45.80M |
| 2026-08-10 | CNY 13.28 | +6.07% | CNY 12.54 | CNY 13.54 | CNY 12.41 | 76.26M |
| 2026-08-07 | CNY 12.52 | 0.00% | CNY 12.48 | CNY 12.58 | CNY 12.25 | 35.37M |
| 2026-08-06 | CNY 12.52 | -3.02% | CNY 12.84 | CNY 12.89 | CNY 12.50 | 42.40M |
| 2026-08-05 | CNY 12.91 | +2.22% | CNY 12.51 | CNY 13.05 | CNY 12.37 | 56.43M |
| 2026-08-04 | CNY 12.63 | -1.17% | CNY 12.78 | CNY 12.88 | CNY 12.45 | 43.92M |
| 2026-08-03 | CNY 12.78 | +2.98% | CNY 12.40 | CNY 12.98 | CNY 12.32 | 57.21M |
| 2026-07-31 | CNY 12.41 | -0.80% | CNY 12.20 | CNY 12.62 | CNY 12.16 | 43.48M |
| 2026-07-30 | CNY 12.51 | +1.54% | CNY 12.29 | CNY 12.60 | CNY 12.17 | 43.50M |
| 2026-07-29 | CNY 12.32 | +0.24% | CNY 12.33 | CNY 12.45 | CNY 12.01 | 33.27M |
| 2026-07-28 | CNY 12.29 | -1.29% | CNY 12.28 | CNY 12.43 | CNY 12.18 | 35.27M |
| 2026-07-27 | CNY 12.45 | +6.23% | CNY 11.79 | CNY 12.58 | CNY 11.79 | 52.82M |
| 2026-07-24 | CNY 11.72 | -3.14% | CNY 12.00 | CNY 12.11 | CNY 11.70 | 39.65M |
| 2026-07-23 | CNY 12.10 | +3.86% | CNY 11.64 | CNY 12.10 | CNY 11.60 | 51.77M |
| 2026-07-22 | CNY 11.65 | +4.48% | CNY 11.15 | CNY 11.93 | CNY 11.11 | 62.89M |
| 2026-07-21 | CNY 11.15 | +1.73% | CNY 10.94 | CNY 11.17 | CNY 10.80 | 30.06M |
| 2026-07-20 | CNY 10.96 | +1.29% | CNY 10.83 | CNY 11.08 | CNY 10.81 | 25.58M |
| 2026-07-17 | CNY 10.82 | -1.64% | CNY 10.98 | CNY 11.14 | CNY 10.75 | 28.10M |
| 2026-07-16 | CNY 11.00 | -2.57% | CNY 11.15 | CNY 11.28 | CNY 10.99 | 22.82M |
| 2026-07-15 | CNY 11.29 | +0.71% | CNY 11.17 | CNY 11.38 | CNY 11.09 | 21.97M |
| 2026-07-14 | CNY 11.21 | +3.22% | CNY 10.78 | CNY 11.24 | CNY 10.77 | 30.37M |
| 2026-07-13 | CNY 10.86 | -2.69% | CNY 11.08 | CNY 11.16 | CNY 10.80 | 29.12M |
| 2026-07-10 | CNY 11.16 | +1.00% | CNY 10.95 | CNY 11.30 | CNY 10.88 | 28.69M |
| 2026-07-09 | CNY 11.05 | -0.54% | CNY 10.92 | CNY 11.12 | CNY 10.75 | 26.46M |
| 2026-07-08 | CNY 11.11 | +1.46% | CNY 10.98 | CNY 11.53 | CNY 10.92 | 30.90M |
| 2026-07-07 | CNY 10.95 | -4.53% | CNY 11.47 | CNY 11.51 | CNY 10.93 | 31.39M |
| 2026-07-06 | CNY 11.47 | +1.87% | CNY 11.16 | CNY 11.53 | CNY 11.10 | 28.93M |
| 2026-07-03 | CNY 11.26 | +0.81% | CNY 11.08 | CNY 11.40 | CNY 11.07 | 28.19M |
| 2026-07-02 | CNY 11.17 | +0.90% | CNY 11.08 | CNY 11.35 | CNY 11.02 | 37.01M |
| 2026-07-01 | CNY 11.07 | +3.17% | CNY 10.63 | CNY 11.19 | CNY 10.50 | 40.81M |
| 2026-06-30 | CNY 10.73 | +1.90% | CNY 10.51 | CNY 10.75 | CNY 10.29 | 27.97M |
| 2026-06-29 | CNY 10.53 | -1.31% | CNY 10.61 | CNY 10.70 | CNY 10.21 | 41.54M |
| 2026-06-26 | CNY 10.67 | -1.48% | CNY 10.83 | CNY 11.02 | CNY 10.67 | 35.88M |
| 2026-06-25 | CNY 10.83 | -4.41% | CNY 11.21 | CNY 11.23 | CNY 10.83 | 56.82M |
| 2026-06-24 | CNY 11.33 | -3.08% | CNY 11.67 | CNY 11.73 | CNY 11.29 | 31.06M |
| 2026-06-23 | CNY 11.69 | +2.10% | CNY 11.53 | CNY 11.95 | CNY 11.50 | 44.08M |
| 2026-06-22 | CNY 11.45 | -0.26% | CNY 11.38 | CNY 11.60 | CNY 10.97 | 53.72M |
| 2026-06-18 | CNY 11.48 | -4.33% | CNY 11.95 | CNY 12.04 | CNY 11.32 | 57.29M |
| 2026-06-17 | CNY 12.00 | +2.48% | CNY 11.62 | CNY 12.12 | CNY 11.56 | 51.05M |
| 2026-06-16 | CNY 11.71 | +0.43% | CNY 11.66 | CNY 11.92 | CNY 11.50 | 39.87M |
| 2026-06-15 | CNY 11.66 | +3.83% | CNY 11.44 | CNY 11.77 | CNY 11.40 | 49.28M |
| 2026-06-12 | CNY 11.23 | +0.18% | CNY 11.39 | CNY 11.56 | CNY 11.20 | 42.51M |
| 2026-06-11 | CNY 11.21 | -2.69% | CNY 11.42 | CNY 11.50 | CNY 11.14 | 45.32M |
| 2026-06-10 | CNY 11.52 | -4.16% | CNY 11.89 | CNY 12.02 | CNY 11.40 | 60.32M |
| 2026-06-09 | CNY 12.02 | -0.66% | CNY 12.23 | CNY 12.30 | CNY 11.88 | 54.74M |
| 2026-06-08 | CNY 12.10 | -3.35% | CNY 12.26 | CNY 12.58 | CNY 11.96 | 78.61M |
| 2026-06-05 | CNY 12.52 | -6.71% | CNY 13.24 | CNY 13.25 | CNY 12.38 | 120.98M |
| 2026-06-04 | CNY 13.42 | -9.99% | CNY 14.87 | CNY 15.30 | CNY 13.42 | 164.61M |
| 2026-06-03 | CNY 14.91 | +6.12% | CNY 14.06 | CNY 15.46 | CNY 13.99 | 152.51M |
| 2026-06-02 | CNY 14.05 | +6.28% | CNY 13.21 | CNY 14.28 | CNY 13.02 | 108.32M |
| 2026-06-01 | CNY 13.22 | -2.58% | CNY 13.51 | CNY 13.73 | CNY 13.00 | 68.75M |
| 2026-05-29 | CNY 13.57 | +1.57% | CNY 13.38 | CNY 14.14 | CNY 12.83 | 97.32M |
| 2026-05-28 | CNY 13.36 | -0.67% | CNY 13.69 | CNY 14.24 | CNY 13.15 | 70.99M |
| 2026-05-27 | CNY 13.45 | +1.51% | CNY 13.26 | CNY 14.18 | CNY 13.17 | 91.94M |
| 2026-05-26 | CNY 13.25 | +2.79% | CNY 12.88 | CNY 13.44 | CNY 12.81 | 71.93M |