Hainan Strait Shipping Co.,Ltd. (SHE:002320)
China · Delayed Price · Currency is CNY 13.51
+0.06 (0.45%)
Oct 31, 2025, 3:04 PM CST
Hainan Strait Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 13.79 | 14.05 | 13.40 | 13.51 | 13.51 | 0.45% | 92,638,772 |
| Oct 30, 2025 | 13.81 | 14.00 | 13.40 | 13.45 | 13.45 | -4.07% | 95,556,089 |
| Oct 29, 2025 | 13.47 | 14.64 | 13.47 | 14.02 | 14.02 | 4.08% | 144,979,009 |
| Oct 28, 2025 | 13.18 | 13.69 | 12.97 | 13.47 | 13.47 | 4.18% | 111,816,244 |
| Oct 27, 2025 | 13.51 | 13.78 | 12.91 | 12.93 | 12.93 | -4.15% | 126,444,794 |
| Oct 24, 2025 | 13.12 | 14.20 | 13.12 | 13.49 | 13.49 | 1.97% | 116,335,471 |
| Oct 23, 2025 | 13.79 | 13.90 | 13.01 | 13.23 | 13.23 | -2.65% | 131,969,407 |
| Oct 22, 2025 | 14.49 | 14.84 | 13.41 | 13.59 | 13.59 | -7.55% | 167,489,558 |
| Oct 21, 2025 | 13.80 | 15.08 | 13.25 | 14.70 | 14.70 | 2.80% | 201,456,412 |
| Oct 20, 2025 | 14.00 | 15.19 | 13.72 | 14.30 | 14.30 | 2.14% | 238,025,936 |
| Oct 17, 2025 | 12.99 | 14.00 | 12.58 | 14.00 | 14.00 | 9.98% | 162,128,422 |
| Oct 16, 2025 | 11.70 | 12.73 | 11.49 | 12.73 | 12.73 | 10.03% | 146,551,954 |
| Oct 15, 2025 | 11.60 | 11.73 | 11.24 | 11.57 | 11.57 | 0.35% | 72,778,174 |
| Oct 14, 2025 | 11.11 | 12.33 | 11.11 | 11.53 | 11.53 | 2.76% | 121,758,019 |
| Oct 13, 2025 | 10.41 | 11.45 | 10.30 | 11.22 | 11.22 | 4.57% | 91,380,467 |
| Oct 10, 2025 | 10.17 | 11.06 | 10.11 | 10.73 | 10.73 | 5.51% | 79,055,218 |
| Oct 9, 2025 | 10.02 | 10.26 | 9.89 | 10.17 | 10.17 | -0.29% | 63,284,237 |
| Sep 30, 2025 | 9.42 | 10.36 | 9.42 | 10.20 | 10.20 | 8.05% | 81,214,445 |
| Sep 29, 2025 | 9.26 | 9.50 | 9.09 | 9.44 | 9.44 | 3.17% | 53,750,269 |
| Sep 26, 2025 | 8.83 | 9.38 | 8.81 | 9.15 | 9.15 | 3.51% | 56,400,053 |
| Sep 25, 2025 | 8.91 | 9.00 | 8.79 | 8.84 | 8.84 | -1.89% | 35,634,834 |
| Sep 24, 2025 | 8.86 | 9.13 | 8.76 | 9.01 | 9.01 | 1.35% | 38,297,067 |
| Sep 23, 2025 | 9.27 | 9.30 | 8.69 | 8.89 | 8.89 | -5.12% | 68,557,802 |
| Sep 22, 2025 | 9.38 | 9.53 | 9.21 | 9.37 | 9.37 | 0.32% | 52,656,705 |
| Sep 19, 2025 | 9.35 | 9.48 | 9.22 | 9.34 | 9.34 | -0.11% | 67,989,148 |
| Sep 18, 2025 | 8.88 | 9.75 | 8.86 | 9.35 | 9.35 | 5.53% | 110,528,450 |
| Sep 17, 2025 | 9.16 | 9.22 | 8.84 | 8.86 | 8.86 | -3.38% | 73,750,936 |
| Sep 16, 2025 | 8.42 | 9.24 | 8.37 | 9.17 | 9.17 | 9.17% | 109,528,125 |
| Sep 15, 2025 | 8.45 | 8.52 | 8.34 | 8.40 | 8.40 | -1.18% | 34,980,222 |
| Sep 12, 2025 | 8.47 | 8.65 | 8.41 | 8.50 | 8.50 | - | 63,639,538 |
| Sep 11, 2025 | 8.25 | 8.58 | 8.13 | 8.50 | 8.50 | 5.46% | 88,520,824 |
| Sep 10, 2025 | 8.02 | 8.33 | 7.98 | 8.06 | 8.06 | 0.50% | 34,155,126 |
| Sep 9, 2025 | 8.09 | 8.13 | 7.97 | 8.02 | 8.02 | -0.99% | 20,275,427 |
| Sep 8, 2025 | 8.06 | 8.26 | 8.05 | 8.10 | 8.10 | - | 28,374,420 |
| Sep 5, 2025 | 7.96 | 8.13 | 7.80 | 8.10 | 8.10 | 1.76% | 30,974,938 |
| Sep 4, 2025 | 7.93 | 8.07 | 7.83 | 7.96 | 7.96 | 0.51% | 32,729,915 |
| Sep 3, 2025 | 8.12 | 8.17 | 7.88 | 7.92 | 7.92 | -2.10% | 25,409,783 |
| Sep 2, 2025 | 8.28 | 8.34 | 7.99 | 8.09 | 8.09 | -2.65% | 41,641,302 |
| Sep 1, 2025 | 8.33 | 8.50 | 8.22 | 8.31 | 8.31 | -0.60% | 35,871,814 |
| Aug 29, 2025 | 8.32 | 8.63 | 8.24 | 8.36 | 8.36 | -0.83% | 50,084,801 |
| Aug 28, 2025 | 8.30 | 8.53 | 8.12 | 8.43 | 8.43 | 1.57% | 44,588,402 |
| Aug 27, 2025 | 8.40 | 8.58 | 8.30 | 8.30 | 8.30 | -2.24% | 41,894,602 |
| Aug 26, 2025 | 8.25 | 8.66 | 8.19 | 8.49 | 8.49 | 2.17% | 57,002,559 |
| Aug 25, 2025 | 8.31 | 8.38 | 8.23 | 8.31 | 8.31 | 0.36% | 38,201,117 |
| Aug 22, 2025 | 8.34 | 8.38 | 8.25 | 8.28 | 8.28 | -0.96% | 30,963,206 |
| Aug 21, 2025 | 8.39 | 8.49 | 8.32 | 8.36 | 8.36 | -1.18% | 35,999,894 |
| Aug 20, 2025 | 8.39 | 8.47 | 8.31 | 8.46 | 8.46 | 0.36% | 42,329,782 |
| Aug 19, 2025 | 8.30 | 8.64 | 8.27 | 8.43 | 8.43 | 1.57% | 73,033,781 |
| Aug 18, 2025 | 7.88 | 8.44 | 7.84 | 8.30 | 8.30 | 5.20% | 74,066,225 |
| Aug 15, 2025 | 7.85 | 7.91 | 7.81 | 7.89 | 7.89 | 0.25% | 27,478,974 |