Stock listing
Shenzhen:000582 Beibu Gulf Port Co., Ltd. (北部湾港) 股价
Follow Beibu Gulf Port Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:000582
¥8.20 CNY +0.05 (+0.6%)
Close on Nov 3, 2026
- Day range
- ¥8.14 – ¥8.26 CNYNov 3, 2026
- Volume
- 22.40M sharesNov 3, 2026
- Market cap
- ¥20.64B CNYAt the close on Nov 3, 2026 · price × 2.52B shares outstanding
- 52-week range
- ¥7.89 – ¥15.46 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥481.4M CNYMedian day 42.40M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:000582 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥8.20 | +0.05 | +0.6% | ¥8.14 | ¥8.26 | ¥8.14 | 22,398,209 | |
| ¥8.15 | +0.14 | +1.7% | ¥8.01 | ¥8.18 | ¥8.01 | 24,051,457 | |
| ¥8.01 | 0.00 | 0.0% | ¥8.15 | ¥8.15 | ¥7.89 | 29,948,600 | |
| ¥8.01 | -0.35 | -4.2% | ¥8.31 | ¥8.31 | ¥7.94 | 38,764,626 | |
| ¥8.36 | +0.07 | +0.8% | ¥8.39 | ¥8.39 | ¥8.28 | 15,550,300 | |
| ¥8.29 | -0.07 | -0.8% | ¥8.43 | ¥8.43 | ¥8.29 | 16,463,848 | |
| ¥8.36 | -0.15 | -1.8% | ¥8.48 | ¥8.49 | ¥8.30 | 22,180,248 | |
| ¥8.51 | -0.05 | -0.6% | ¥8.55 | ¥8.55 | ¥8.20 | 35,267,451 | |
| ¥8.56 | -0.38 | -4.3% | ¥8.89 | ¥8.94 | ¥8.56 | 31,109,989 | |
| ¥8.94 | -0.17 | -1.9% | ¥8.90 | ¥9.13 | ¥8.90 | 28,675,878 | |
| ¥9.11 | +0.15 | +1.7% | ¥8.89 | ¥9.12 | ¥8.88 | 32,176,043 | |
| ¥8.96 | 0.00 | 0.0% | ¥8.89 | ¥9.09 | ¥8.83 | 24,692,568 | |
| ¥8.96 | +0.10 | +1.1% | ¥9.00 | ¥9.17 | ¥8.80 | 33,682,641 | |
| ¥8.86 | -0.32 | -3.5% | ¥8.97 | ¥8.97 | ¥8.85 | 31,893,528 | |
| ¥9.18 | +0.20 | +2.2% | ¥8.88 | ¥9.59 | ¥8.78 | 56,315,542 | |
| ¥8.98 | -0.32 | -3.4% | ¥8.99 | ¥9.09 | ¥8.72 | 46,930,387 | |
| ¥9.30 | +0.33 | +3.7% | ¥9.87 | ¥9.87 | ¥9.30 | 79,095,459 | |
| ¥8.97 | 0.00 | 0.0% | ¥8.97 | ¥8.97 | ¥8.97 | 0 | |
| ¥8.97 | 0.00 | 0.0% | ¥8.97 | ¥8.97 | ¥8.97 | 0 | |
| ¥8.97 | 0.00 | 0.0% | ¥9.00 | ¥9.03 | ¥8.90 | 23,434,490 | |
| ¥8.97 | -0.18 | -2.0% | ¥9.01 | ¥9.09 | ¥8.96 | 24,487,800 | |
| ¥9.15 | +0.04 | +0.4% | ¥9.10 | ¥9.19 | ¥8.88 | 46,388,526 | |
| ¥9.11 | -0.28 | -3.0% | ¥9.36 | ¥9.47 | ¥9.10 | 48,872,376 | |
| ¥9.39 | -0.39 | -4.0% | ¥9.71 | ¥9.76 | ¥9.37 | 54,807,996 | |
| ¥9.78 | -0.13 | -1.3% | ¥9.83 | ¥9.88 | ¥9.66 | 39,125,610 | |
| ¥9.91 | +0.10 | +1.0% | ¥9.86 | ¥9.98 | ¥9.78 | 40,394,323 | |
| ¥9.81 | -0.03 | -0.3% | ¥9.75 | ¥9.93 | ¥9.65 | 50,307,968 | |
| ¥9.84 | -0.81 | -7.6% | ¥10.50 | ¥10.50 | ¥9.82 | 96,387,570 | |
| ¥10.65 | -0.60 | -5.3% | ¥11.20 | ¥11.20 | ¥10.62 | 73,966,656 | |
| ¥11.25 | +0.21 | +1.9% | ¥10.91 | ¥11.49 | ¥10.75 | 62,461,845 | |
| ¥11.04 | -0.22 | -2.0% | ¥11.20 | ¥11.48 | ¥10.88 | 53,180,966 | |
| ¥11.26 | +0.32 | +2.9% | ¥10.87 | ¥11.36 | ¥10.60 | 68,929,114 | |
| ¥10.94 | -0.15 | -1.4% | ¥11.01 | ¥11.16 | ¥10.81 | 47,549,309 | |
| ¥11.09 | +0.01 | +0.1% | ¥11.00 | ¥11.39 | ¥10.73 | 72,838,320 | |
| ¥11.08 | -1.00 | -8.3% | ¥11.87 | ¥11.96 | ¥11.01 | 105,766,687 | |
| ¥12.08 | -0.10 | -0.8% | ¥12.36 | ¥12.62 | ¥11.88 | 85,550,693 | |
| ¥12.18 | +0.38 | +3.2% | ¥11.70 | ¥12.32 | ¥11.61 | 71,700,660 | |
| ¥11.80 | +0.40 | +3.5% | ¥11.35 | ¥11.88 | ¥11.26 | 62,740,777 | |
| ¥11.40 | +0.05 | +0.4% | ¥11.28 | ¥11.55 | ¥11.02 | 38,841,730 | |
| ¥11.35 | +0.12 | +1.1% | ¥11.30 | ¥11.60 | ¥11.17 | 39,950,962 | |
| ¥11.23 | +0.11 | +1.0% | ¥11.12 | ¥11.27 | ¥10.97 | 28,868,618 | |
| ¥11.12 | +0.23 | +2.1% | ¥10.98 | ¥11.24 | ¥10.90 | 35,684,540 | |
| ¥10.89 | +0.11 | +1.0% | ¥10.83 | ¥10.90 | ¥10.72 | 24,969,570 | |
| ¥10.78 | -0.04 | -0.4% | ¥10.66 | ¥10.88 | ¥10.60 | 26,216,355 | |
| ¥10.82 | +0.40 | +3.8% | ¥10.34 | ¥11.00 | ¥10.31 | 42,588,107 | |
| ¥10.42 | -0.49 | -4.5% | ¥10.89 | ¥10.94 | ¥10.24 | 45,894,510 | |
| ¥10.91 | +0.04 | +0.4% | ¥10.79 | ¥10.97 | ¥10.58 | 30,122,085 | |
| ¥10.87 | +0.12 | +1.1% | ¥10.74 | ¥10.96 | ¥10.55 | 40,799,387 | |
| ¥10.75 | -0.42 | -3.8% | ¥11.18 | ¥11.21 | ¥10.74 | 40,955,095 | |
| ¥11.17 | +0.20 | +1.8% | ¥10.90 | ¥11.33 | ¥10.86 | 42,731,124 | |
| ¥10.97 | -0.37 | -3.3% | ¥11.10 | ¥11.16 | ¥10.55 | 62,551,238 | |
| ¥11.34 | -1.26 | -10.0% | ¥12.56 | ¥12.66 | ¥11.34 | 95,803,025 | |
| ¥12.60 | -0.42 | -3.2% | ¥12.94 | ¥13.09 | ¥12.55 | 46,238,339 | |
| ¥13.02 | -0.13 | -1.0% | ¥13.30 | ¥13.38 | ¥12.91 | 45,144,249 | |
| ¥13.15 | -0.13 | -1.0% | ¥13.24 | ¥13.44 | ¥13.03 | 45,797,414 | |
| ¥13.28 | +0.76 | +6.1% | ¥12.54 | ¥13.54 | ¥12.41 | 76,262,380 | |
| ¥12.52 | 0.00 | 0.0% | ¥12.48 | ¥12.58 | ¥12.25 | 35,366,996 | |
| ¥12.52 | -0.39 | -3.0% | ¥12.84 | ¥12.89 | ¥12.50 | 42,399,577 | |
| ¥12.91 | +0.28 | +2.2% | ¥12.51 | ¥13.05 | ¥12.37 | 56,427,083 | |
| ¥12.63 | -0.15 | -1.2% | ¥12.78 | ¥12.88 | ¥12.45 | 43,919,694 | |
| ¥12.78 | +0.37 | +3.0% | ¥12.40 | ¥12.98 | ¥12.32 | 57,206,977 |
- Ticker
- Shenzhen:000582
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Apr 27, 2026
Beibu Gulf Port'S Unit Plans To Invest 3.1 Billion Yuan To Build New Berths
Latest news
Beibu Gulf Port'S Unit Plans To Invest 3.1 Billion Yuan To Build New Berths
Apr 27, 2026
Closed ¥11.14 (+2.8%) on Apr 28, 2026
Beibu Gulf Port 2025 Net Profit Down 14.9% Y/Y
Mar 30, 2026
Closed ¥10.79 (-1.4%) on Mar 31, 2026
Beibu Gulf Port's Board Elects Chairperson
Jan 29, 2026
Closed ¥9.78 (-1.2%) on Jan 30, 2026
Beibu Gulf Port's Units To Invest In Projects
Jan 13, 2026
Closed ¥9.36 (+0.5%) on Jan 14, 2026
Beibu Gulf Port Co., Ltd. on 6ix
- News releases
- 4 in the last 12 months · 5 in all · newest Apr 27, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Beibu Gulf Port Co., Ltd.