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 ¥1,166.35 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,785.61, while ¥1000 invested 1 year ago would be worth ¥1,530.21. This corresponds to total returns of 16.64%, 78.56%, 53.02%, respectively, with annualized returns of 1.55%, 12.29%, 53.02%.

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
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
June 17, 2026	11.62	12	12	12.12	11.56	51.05M
June 16, 2026	11.66	11.71	11.71	11.92	11.5	39.87M
June 15, 2026	11.44	11.66	11.66	11.77	11.4	49.28M
June 12, 2026	11.39	11.23	11.23	11.56	11.2	42.51M
June 11, 2026	11.42	11.21	11.21	11.5	11.14	45.32M
June 10, 2026	11.89	11.52	11.52	12.02	11.4	60.32M
June 09, 2026	12.23	12.02	12.02	12.3	11.88	54.74M
June 08, 2026	12.26	12.1	12.1	12.58	11.96	78.61M
June 05, 2026	13.24	12.52	12.52	13.25	12.38	120.98M
June 04, 2026	14.87	13.42	13.42	15.3	13.42	164.61M
June 03, 2026	14.06	14.91	14.91	15.46	13.99	152.51M
June 02, 2026	13.21	14.05	14.05	14.28	13.02	108.32M
June 01, 2026	13.51	13.22	13.22	13.73	13	68.75M
May 29, 2026	13.38	13.57	13.57	14.14	12.83	97.32M
May 28, 2026	13.69	13.36	13.36	14.24	13.15	70.99M
May 27, 2026	13.26	13.45	13.45	14.18	13.17	91.94M
May 26, 2026	12.88	13.25	13.25	13.44	12.81	71.93M
May 25, 2026	12.3	12.89	12.89	13.12	12.17	68.2M
May 22, 2026	12.64	12.38	12.38	12.72	12.21	45.27M
May 21, 2026	12.03	12.56	12.56	12.93	12.03	55.48M
May 20, 2026	12.7	12.55	12.55	12.77	12.39	45.81M
May 19, 2026	12.34	12.85	12.85	13.04	12.33	66.77M
May 18, 2026	12.03	12.33	12.33	12.35	11.94	46.01M
May 15, 2026	12.19	12.01	12.01	12.28	11.96	54.15M
May 14, 2026	12.49	12.21	12.21	12.72	12.21	55.76M
May 13, 2026	12.51	12.52	12.52	12.69	12.42	58.1M
May 12, 2026	12.77	12.58	12.58	13.3	12.44	97.46M
May 11, 2026	13.7	12.75	12.75	13.7	12.68	158.82M
May 08, 2026	12.36	13.67	13.67	13.67	12.35	101.1M
May 07, 2026	12.01	12.43	12.43	12.73	11.99	70.99M