Hainan Strait Shipping Co.,Ltd. (SHE:002320)
China · Delayed Price · Currency is CNY 8.09
+0.13 (1.63%)
Sep 5, 2025, 2:45 PM CST
Hainan Strait Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 7.99 | 8.00 | 7.83 | 7.87 | 7.87 | -1.87% | 38,162,247 |
| Aug 13, 2025 | 8.04 | 8.13 | 7.98 | 8.02 | 8.02 | 0.12% | 39,215,072 |
| Aug 12, 2025 | 8.02 | 8.10 | 7.95 | 8.01 | 8.01 | -0.62% | 36,020,929 |
| Aug 11, 2025 | 7.90 | 8.10 | 7.80 | 8.06 | 8.06 | 2.15% | 44,722,758 |
| Aug 8, 2025 | 7.73 | 7.95 | 7.67 | 7.89 | 7.89 | 2.07% | 46,716,165 |
| Aug 7, 2025 | 7.67 | 7.77 | 7.58 | 7.73 | 7.73 | 0.52% | 38,826,873 |
| Aug 6, 2025 | 7.67 | 7.71 | 7.61 | 7.69 | 7.69 | -0.26% | 34,339,257 |
| Aug 5, 2025 | 7.77 | 7.80 | 7.68 | 7.71 | 7.71 | -0.64% | 43,207,827 |
| Aug 4, 2025 | 7.82 | 7.93 | 7.72 | 7.76 | 7.76 | -1.02% | 45,380,098 |
| Aug 1, 2025 | 8.08 | 8.21 | 7.82 | 7.84 | 7.84 | -3.57% | 63,381,684 |
| Jul 31, 2025 | 8.45 | 8.46 | 8.04 | 8.13 | 8.13 | -6.12% | 90,989,778 |
| Jul 30, 2025 | 8.25 | 8.78 | 8.25 | 8.66 | 8.66 | 3.84% | 126,998,511 |
| Jul 29, 2025 | 8.05 | 8.54 | 8.00 | 8.34 | 8.34 | 4.25% | 122,130,491 |
| Jul 28, 2025 | 8.02 | 8.32 | 7.93 | 8.00 | 8.00 | -2.20% | 118,589,060 |
| Jul 25, 2025 | 8.96 | 8.97 | 8.08 | 8.18 | 8.18 | 0.37% | 225,521,697 |
| Jul 24, 2025 | 7.61 | 8.15 | 7.56 | 8.15 | 8.15 | 9.99% | 103,000,309 |
| Jul 23, 2025 | 8.11 | 8.25 | 7.39 | 7.41 | 7.41 | -9.41% | 170,300,284 |
| Jul 22, 2025 | 7.60 | 8.20 | 7.26 | 8.18 | 8.18 | 8.20% | 181,156,870 |
| Jul 21, 2025 | 7.20 | 7.87 | 7.20 | 7.56 | 7.56 | 5.73% | 161,657,840 |
| Jul 18, 2025 | 6.95 | 7.15 | 6.87 | 7.15 | 7.15 | 2.58% | 47,449,788 |
| Jul 17, 2025 | 6.65 | 7.00 | 6.61 | 6.97 | 6.97 | 4.97% | 55,500,535 |
| Jul 16, 2025 | 6.54 | 6.78 | 6.53 | 6.64 | 6.64 | 1.22% | 26,735,785 |
| Jul 15, 2025 | 6.59 | 6.63 | 6.45 | 6.56 | 6.56 | -0.61% | 15,042,001 |
| Jul 14, 2025 | 6.55 | 6.66 | 6.53 | 6.60 | 6.60 | 0.76% | 19,384,942 |
| Jul 11, 2025 | 6.62 | 6.62 | 6.51 | 6.55 | 6.55 | -0.91% | 22,002,348 |
| Jul 10, 2025 | 6.59 | 6.64 | 6.57 | 6.61 | 6.61 | 0.30% | 12,813,055 |
| Jul 9, 2025 | 6.64 | 6.75 | 6.57 | 6.59 | 6.59 | -0.90% | 26,454,450 |
| Jul 8, 2025 | 6.48 | 6.68 | 6.46 | 6.65 | 6.65 | 2.62% | 35,831,555 |
| Jul 7, 2025 | 6.49 | 6.54 | 6.44 | 6.48 | 6.48 | -1.07% | 13,454,532 |
| Jul 4, 2025 | 6.43 | 6.63 | 6.41 | 6.55 | 6.55 | 1.55% | 29,148,946 |
| Jul 3, 2025 | 6.46 | 6.58 | 6.44 | 6.45 | 6.45 | -0.46% | 25,238,434 |
| Jul 2, 2025 | 6.61 | 6.65 | 6.44 | 6.48 | 6.48 | -0.31% | 20,526,937 |
| Jul 1, 2025 | 6.53 | 6.58 | 6.42 | 6.50 | 6.50 | -0.61% | 22,168,477 |
| Jun 30, 2025 | 6.33 | 6.59 | 6.33 | 6.54 | 6.54 | 3.48% | 28,833,517 |