Hainan Strait Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	10.63	10.85	10.55	10.58	-	0.19%	21,588,809
Jan 29, 2026	10.46	10.68	10.37	10.56	10.56	0.38%	26,803,660
Jan 28, 2026	10.48	10.59	10.43	10.52	10.52	0.38%	21,962,060
Jan 27, 2026	10.58	10.59	10.25	10.48	10.48	-0.95%	26,317,490
Jan 26, 2026	10.84	10.86	10.54	10.58	10.58	-2.40%	30,371,900
Jan 23, 2026	10.63	10.90	10.61	10.84	10.84	2.26%	32,901,688
Jan 22, 2026	10.55	10.65	10.51	10.60	10.60	0.95%	20,504,930
Jan 21, 2026	10.58	10.64	10.43	10.50	10.50	-1.69%	28,340,740
Jan 20, 2026	11.09	11.10	10.60	10.68	10.68	-3.61%	42,554,270
Jan 19, 2026	10.68	11.22	10.68	11.08	11.08	3.84%	61,071,300
Jan 16, 2026	10.75	10.82	10.61	10.67	10.67	-0.37%	26,041,280
Jan 15, 2026	10.76	10.82	10.61	10.71	10.71	-1.29%	33,310,120
Jan 14, 2026	10.90	11.06	10.72	10.85	10.85	-1.00%	52,014,750
Jan 13, 2026	11.27	11.43	10.90	10.96	10.96	-2.92%	58,441,110
Jan 12, 2026	11.18	11.44	11.08	11.29	11.29	0.18%	66,553,260
Jan 9, 2026	11.24	11.46	11.16	11.27	11.27	0.18%	43,382,009
Jan 8, 2026	11.35	11.49	11.23	11.25	11.25	-0.88%	43,033,190
Jan 7, 2026	11.39	11.62	11.31	11.35	11.35	-0.96%	44,409,190
Jan 6, 2026	11.45	11.66	11.38	11.46	11.46	-0.26%	48,017,080
Jan 5, 2026	11.90	11.93	11.40	11.49	11.49	-5.59%	73,850,790
Dec 31, 2025	12.13	12.39	11.78	12.17	12.17	1.33%	62,592,880
Dec 30, 2025	12.54	12.58	11.94	12.01	12.01	-5.51%	84,158,690
Dec 29, 2025	13.00	13.48	12.69	12.71	12.71	-3.20%	105,360,200
Dec 26, 2025	12.41	13.45	12.38	13.13	13.13	4.96%	136,292,000
Dec 25, 2025	13.21	13.30	12.51	12.51	12.51	-5.23%	101,335,832
Dec 24, 2025	13.00	13.40	12.82	13.20	13.20	-1.71%	142,612,800
Dec 23, 2025	13.88	13.88	13.05	13.43	13.43	6.42%	212,292,600
Dec 22, 2025	11.83	12.62	11.83	12.62	12.62	10.03%	67,902,830
Dec 19, 2025	10.57	11.63	10.36	11.47	11.47	8.51%	109,901,100
Dec 18, 2025	11.39	11.39	10.55	10.57	10.57	-7.20%	77,451,090
Dec 17, 2025	12.36	12.36	11.12	11.39	11.39	-7.77%	76,205,050
Dec 16, 2025	12.59	12.81	12.13	12.35	12.35	-2.06%	40,332,040
Dec 15, 2025	12.52	12.76	12.07	12.61	12.61	0.72%	40,331,160
Dec 12, 2025	12.65	12.66	12.36	12.52	12.52	-2.34%	49,857,160
Dec 11, 2025	13.40	13.52	12.72	12.82	12.82	-4.33%	89,141,605
Dec 10, 2025	12.57	13.44	12.48	13.40	13.40	7.80%	111,666,700
Dec 9, 2025	13.17	13.18	12.38	12.43	12.43	-5.62%	64,600,990
Dec 8, 2025	12.46	13.23	12.46	13.17	13.17	5.53%	69,350,880
Dec 5, 2025	12.35	12.53	12.02	12.48	12.48	1.05%	35,559,750
Dec 4, 2025	12.51	12.64	12.16	12.35	12.35	-2.68%	41,255,650
Dec 3, 2025	12.93	13.25	12.58	12.69	12.69	-2.83%	53,114,360
Dec 2, 2025	12.76	13.35	12.35	13.06	13.06	1.71%	68,281,620
Dec 1, 2025	12.60	12.90	12.53	12.84	12.84	1.42%	42,889,810
Nov 28, 2025	12.38	12.67	12.17	12.66	12.66	3.09%	44,733,760
Nov 27, 2025	12.57	12.75	12.22	12.28	12.28	-2.54%	44,266,730
Nov 26, 2025	12.47	12.99	12.36	12.60	12.60	0.48%	57,469,200
Nov 25, 2025	12.37	12.60	12.22	12.54	12.54	1.62%	55,709,320
Nov 24, 2025	13.04	13.24	12.00	12.34	12.34	-5.08%	78,473,380
Nov 21, 2025	13.30	13.55	12.78	13.00	13.00	-3.92%	63,143,230
Nov 20, 2025	13.29	13.90	13.24	13.53	13.53	1.96%	61,467,600