Beibu Gulf Port

北部湾港 SZ000582 Forward-adjusted MAIN R Margin-eligible · 2022-10-24

8.97 0.00 (0.00%)

Sectors

ThemeStarFlash Concept -1.05% ThemeUnified Market +0.18% IndustryPorts & Shipping +0.82% RegionGuangxi +0.36%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

9.00

High

9.03

Low

8.90

Prev close

8.97

Amplitude

1.45%

Volume

23.4M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

9.12

MA10

9.56

MA20

10.49

MA60

11.26

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	9.00	9.03	8.90	8.97	23M
2	2026-09-29	9.01	9.09	8.96	8.97	24M
3	2026-09-28	9.10	9.19	8.88	9.15	46M
4	2026-09-24	9.36	9.47	9.10	9.11	49M
5	2026-09-23	9.71	9.76	9.37	9.39	55M
6	2026-09-22	9.83	9.88	9.66	9.78	39M
7	2026-09-21	9.86	9.98	9.78	9.91	40M
8	2026-09-18	9.75	9.93	9.65	9.81	50M
9	2026-09-17	10.50	10.50	9.82	9.84	96M
10	2026-09-16	11.20	11.20	10.62	10.65	74M
11	2026-09-15	10.91	11.49	10.75	11.25	62M
12	2026-09-14	11.20	11.48	10.88	11.04	53M

52W

Data range

8.25 10.0% 15.46

High/low over the last 250 trading days, and where the price sits.

← Stocks