Beibu Gulf Port Co., Ltd. (000582.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000582.SZ Historical Return
If you invested ¥1000 in Beibu Gulf Port Co., Ltd. (000582.SZ) 10 years ago, it would be worth ¥632.45 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,179.82, while ¥1000 invested 1 year ago would be worth ¥905.72. This corresponds to total returns of -36.76%, 17.98%, -9.43%, respectively, with annualized returns of -4.48%, 3.36%, -9.43%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000582.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 8.2 | 8.19 | 8.19 | 8.23 | 8.13 | 13.85M |
| November 10, 2026 | 8.28 | 8.22 | 8.22 | 8.31 | 8.2 | 16.45M |
| November 09, 2026 | 8.42 | 8.25 | 8.25 | 8.43 | 8.25 | 18.34M |
| November 06, 2026 | 8.25 | 8.36 | 8.36 | 8.41 | 8.21 | 17.39M |
| November 05, 2026 | 8.41 | 8.43 | 8.43 | 8.47 | 8.35 | 24.45M |
| November 04, 2026 | 8.2 | 8.42 | 8.42 | 8.43 | 8.19 | 32M |
| November 03, 2026 | 8.15 | 8.2 | 8.2 | 8.26 | 8.14 | 22.4M |
| November 02, 2026 | 8.05 | 8.15 | 8.15 | 8.18 | 8.01 | 24.26M |
| October 30, 2026 | 7.9 | 8.01 | 8.01 | 8.15 | 7.89 | 30.35M |
| October 29, 2026 | 8.3 | 8.01 | 8.01 | 8.31 | 7.94 | 38.76M |
| October 28, 2026 | 8.3 | 8.36 | 8.36 | 8.39 | 8.28 | 15.55M |
| October 27, 2026 | 8.37 | 8.29 | 8.29 | 8.43 | 8.29 | 16.69M |
| October 26, 2026 | 8.44 | 8.36 | 8.36 | 8.49 | 8.3 | 22.46M |
| October 23, 2026 | 8.48 | 8.51 | 8.51 | 8.55 | 8.2 | 35.61M |
| October 22, 2026 | 8.93 | 8.56 | 8.56 | 8.94 | 8.56 | 31.48M |
| October 21, 2026 | 9.11 | 8.94 | 8.94 | 9.13 | 8.9 | 28.68M |
| October 20, 2026 | 8.96 | 9.11 | 9.11 | 9.12 | 8.88 | 32.18M |
| October 19, 2026 | 8.87 | 8.96 | 8.96 | 9.09 | 8.83 | 25.04M |
| October 16, 2026 | 8.89 | 8.96 | 8.96 | 9.17 | 8.8 | 33.68M |
| October 15, 2026 | 8.97 | 8.86 | 8.86 | 8.97 | 8.85 | 32.23M |
| October 14, 2026 | 8.88 | 9.18 | 9.18 | 9.59 | 8.78 | 56.79M |
| October 13, 2026 | 8.99 | 8.98 | 8.98 | 9.09 | 8.72 | 47.23M |
| October 12, 2026 | 9.87 | 9.3 | 9.3 | 9.87 | 9.3 | 79.86M |
| September 30, 2026 | 9 | 8.97 | 8.97 | 9.03 | 8.9 | 23.81M |
| September 29, 2026 | 9.36 | 8.97 | 8.97 | 9.36 | 8.96 | 24.9M |
| September 28, 2026 | 9.1 | 9.15 | 9.15 | 9.19 | 8.88 | 46.87M |
| September 24, 2026 | 9.36 | 9.11 | 9.11 | 9.47 | 9.1 | 49.31M |
| September 23, 2026 | 9.71 | 9.39 | 9.39 | 9.76 | 9.37 | 55.38M |
| September 22, 2026 | 9.75 | 9.78 | 9.78 | 9.88 | 9.66 | 39.71M |
| September 21, 2026 | 9.86 | 9.91 | 9.91 | 9.98 | 9.78 | 40.97M |
| September 18, 2026 | 9.75 | 9.81 | 9.81 | 9.93 | 9.65 | 50.87M |
| September 17, 2026 | 10.5 | 9.84 | 9.84 | 10.5 | 9.82 | 97.33M |
| September 16, 2026 | 11.2 | 10.65 | 10.65 | 11.2 | 10.62 | 74.85M |
| September 15, 2026 | 10.91 | 11.25 | 11.25 | 11.49 | 10.75 | 63.31M |
| 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 |
AD
