14-day Premium Trial Subscription Try For FreeTry Free
¥8.08
+0.0300 (+0.373%)
At Close: Apr 30, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ¥7.81 ¥8.40 Tuesday, 30th Apr 2024 000582.SZ stock ended at ¥8.08. This is 0.373% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.75% from a day low at ¥8.01 to a day high of ¥8.15.
90 days ¥6.72 ¥8.40
52 weeks ¥6.72 ¥9.38

Historical Beibu Gulf Port Co Ltd prices

Date Open High Low Close Volume
Apr 30, 2024 ¥8.15 ¥8.15 ¥8.01 ¥8.08 21 854 730
Apr 29, 2024 ¥8.15 ¥8.15 ¥7.95 ¥8.05 15 826 510
Apr 26, 2024 ¥8.16 ¥8.25 ¥8.02 ¥8.12 14 192 360
Apr 25, 2024 ¥8.16 ¥8.25 ¥8.06 ¥8.22 9 666 312
Apr 24, 2024 ¥8.16 ¥8.16 ¥8.02 ¥8.12 8 355 943
Apr 23, 2024 ¥8.16 ¥8.25 ¥8.07 ¥8.08 9 353 217
Apr 22, 2024 ¥8.16 ¥8.35 ¥8.16 ¥8.24 11 743 140
Apr 19, 2024 ¥8.21 ¥8.38 ¥8.15 ¥8.28 10 778 092
Apr 18, 2024 ¥8.21 ¥8.40 ¥8.18 ¥8.23 16 190 981
Apr 17, 2024 ¥8.21 ¥8.33 ¥8.08 ¥8.33 19 042 429
Apr 16, 2024 ¥8.21 ¥8.37 ¥8.08 ¥8.08 15 335 441
Apr 15, 2024 ¥8.21 ¥8.37 ¥8.10 ¥8.29 14 500 240
Apr 12, 2024 ¥8.21 ¥8.32 ¥8.20 ¥8.24 13 775 936
Apr 11, 2024 ¥8.21 ¥8.25 ¥8.07 ¥8.21 9 976 635
Apr 10, 2024 ¥8.21 ¥8.21 ¥8.04 ¥8.10 7 985 997
Apr 09, 2024 ¥8.21 ¥8.21 ¥8.10 ¥8.16 10 125 533
Apr 08, 2024 ¥8.21 ¥8.27 ¥8.12 ¥8.17 11 492 543
Apr 03, 2024 ¥7.81 ¥8.28 ¥7.81 ¥8.19 13 191 761
Apr 02, 2024 ¥7.81 ¥8.24 ¥7.81 ¥8.20 18 074 727
Apr 01, 2024 ¥7.81 ¥8.06 ¥7.81 ¥8.03 10 618 993
Mar 29, 2024 ¥7.79 ¥7.93 ¥7.78 ¥7.93 9 380 863
Mar 28, 2024 ¥7.79 ¥7.86 ¥7.69 ¥7.81 10 446 364
Mar 27, 2024 ¥7.79 ¥7.91 ¥7.78 ¥7.78 8 784 022
Mar 26, 2024 ¥7.79 ¥7.89 ¥7.77 ¥7.89 8 100 609
Mar 25, 2024 ¥7.78 ¥7.93 ¥7.77 ¥7.79 8 624 627
Click to get the best stock tips daily for free!

About Beibu Gulf Port Co Ltd

Beibu Gulf Port Co., Ltd. engages in the operation and management of Guangxi Beibu Gulf Port in China. It offers containers and bulk cargo loading and unloading services for various categories of goods, such as metal ore, coal, grain, non-metallic ore, sulfur, fertilizer, steel, wood, energy and chemical products, etc.; supply chain management and port tugboat services; ship leasing, maintenance, and management services; and crew, water transport... 000582.SZ Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT