Beibu Gulf Port Co., Ltd. (000582.SZ) SHZ

Currency In CNY

000582.SZ Historical Return

If you invested ¥1000 in Beibu Gulf Port Co., Ltd. (000582.SZ) 10 years ago, it would be worth ¥826.12 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,451.03, while ¥1000 invested 1 year ago would be worth ¥1,279.55. This corresponds to total returns of -17.39%, 45.1%, 27.95%, respectively, with annualized returns of -1.89%, 7.73%, 27.95%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

000582.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	10.87	11.26	11.26	11.36	10.6	69.49M
September 10, 2026	11.01	10.94	10.94	11.16	10.81	48.27M
September 09, 2026	11	11.09	11.09	11.39	10.73	73.4M
September 08, 2026	11.87	11.08	11.08	11.96	11.01	107.12M
September 07, 2026	12.36	12.08	12.08	12.62	11.88	86.56M
September 04, 2026	11.7	12.18	12.18	12.32	11.61	72.45M
September 03, 2026	11.35	11.8	11.8	11.88	11.26	63.71M
September 02, 2026	11.28	11.4	11.4	11.55	11.02	39.12M
September 01, 2026	11.3	11.35	11.35	11.6	11.17	40.34M
August 31, 2026	11.12	11.23	11.23	11.27	10.97	29.51M
August 28, 2026	10.98	11.12	11.12	11.24	10.9	36.05M
August 27, 2026	10.83	10.89	10.89	10.9	10.72	25.26M
August 26, 2026	10.66	10.78	10.78	10.88	10.6	26.56M
August 25, 2026	10.34	10.82	10.82	11	10.31	42.99M
August 24, 2026	10.89	10.42	10.42	10.94	10.24	46.19M
August 21, 2026	10.79	10.91	10.91	10.97	10.58	30.47M
August 20, 2026	10.74	10.87	10.87	10.96	10.55	41.19M
August 19, 2026	11.18	10.75	10.75	11.21	10.74	41.27M
August 18, 2026	10.9	11.17	11.17	11.33	10.86	43.27M
August 17, 2026	11.1	10.97	10.97	11.16	10.55	63.37M
August 14, 2026	12.56	11.34	11.34	12.66	11.34	96.07M
August 13, 2026	12.94	12.6	12.6	13.09	12.55	47.01M
August 12, 2026	13.3	13.02	13.02	13.38	12.91	45.64M
August 11, 2026	13.24	13.15	13.15	13.44	13.03	46.21M
August 10, 2026	12.54	13.28	13.28	13.54	12.41	77.95M
August 07, 2026	12.48	12.52	12.52	12.58	12.25	35.64M
August 06, 2026	12.84	12.52	12.52	12.89	12.5	42.89M
August 05, 2026	12.51	12.91	12.91	13.05	12.37	57.05M
August 04, 2026	12.78	12.63	12.63	12.88	12.45	44.36M
August 03, 2026	12.4	12.78	12.78	12.98	12.32	58.02M
July 31, 2026	12.2	12.41	12.41	12.62	12.16	43.92M
July 30, 2026	12.29	12.51	12.51	12.6	12.17	44.12M
July 29, 2026	12.33	12.32	12.32	12.45	12.01	33.8M
July 28, 2026	12.28	12.29	12.29	12.43	12.18	35.79M
July 27, 2026	11.79	12.45	12.45	12.58	11.79	53.53M
July 23, 2026	11.64	12.1	12.1	12.1	11.6	52.68M
July 22, 2026	11.15	11.65	11.65	11.93	11.11	63.51M
July 21, 2026	10.94	11.15	11.15	11.17	10.8	30.63M
July 20, 2026	10.83	10.96	10.96	11.08	10.81	25.74M
July 17, 2026	10.98	10.82	10.82	11.14	10.75	28.26M
July 16, 2026	11.15	11	11	11.28	10.99	23.09M
July 15, 2026	11.17	11.29	11.29	11.38	11.09	22.24M
July 14, 2026	10.78	11.21	11.21	11.24	10.77	30.66M
July 13, 2026	11.08	10.86	10.86	11.16	10.8	29.22M
July 10, 2026	10.95	11.16	11.16	11.3	10.88	28.94M
July 09, 2026	10.92	11.05	11.05	11.12	10.75	26.66M
July 08, 2026	10.98	11.11	11.11	11.53	10.92	30.92M
July 07, 2026	11.47	10.95	10.95	11.51	10.93	31.39M
July 06, 2026	11.16	11.47	11.47	11.53	11.1	28.95M
July 03, 2026	11.08	11.26	11.26	11.4	11.07	28.19M
July 02, 2026	11.08	11.17	11.17	11.35	11.02	37.01M
July 01, 2026	10.63	11.07	11.07	11.19	10.5	40.81M
June 30, 2026	10.51	10.73	10.73	10.75	10.29	27.97M
June 29, 2026	10.61	10.53	10.53	10.7	10.21	41.54M
June 26, 2026	10.83	10.67	10.67	11.02	10.67	35.88M
June 25, 2026	11.21	10.83	10.83	11.23	10.83	56.82M
June 24, 2026	11.67	11.33	11.33	11.73	11.29	31.06M
June 23, 2026	11.53	11.69	11.69	11.95	11.5	44.08M
June 22, 2026	11.38	11.45	11.45	11.6	10.97	53.72M
June 18, 2026	11.95	11.48	11.48	12.04	11.32	57.29M