Hainan Strait Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	9.22	9.28	9.08	9.10	9.10	-1.30%	16,694,330
Mar 19, 2026	9.40	9.40	9.16	9.22	9.22	-2.74%	18,059,900
Mar 18, 2026	9.50	9.52	9.36	9.48	9.48	0.11%	13,948,290
Mar 17, 2026	9.57	9.69	9.44	9.47	9.47	-1.04%	18,537,280
Mar 16, 2026	9.52	9.60	9.42	9.57	9.57	0.95%	20,187,020
Mar 13, 2026	9.56	9.71	9.45	9.48	9.48	-1.56%	19,533,910
Mar 12, 2026	9.72	9.75	9.56	9.63	9.63	-1.53%	18,537,270
Mar 11, 2026	9.82	9.87	9.72	9.78	9.78	-0.71%	17,668,050
Mar 10, 2026	9.78	9.90	9.74	9.85	9.85	1.34%	20,248,327
Mar 9, 2026	9.91	9.99	9.57	9.72	9.72	-2.90%	30,444,030
Mar 6, 2026	9.94	10.07	9.87	10.01	10.01	0.20%	17,996,152
Mar 5, 2026	10.15	10.16	9.90	9.99	9.99	-	24,434,020
Mar 4, 2026	10.17	10.17	9.80	9.99	9.99	-2.63%	39,358,970
Mar 3, 2026	10.18	10.56	10.13	10.26	10.26	0.69%	44,974,610
Mar 2, 2026	10.10	10.28	10.01	10.19	10.19	-1.07%	28,210,070
Feb 27, 2026	10.12	10.31	10.10	10.30	10.30	1.38%	25,542,206
Feb 26, 2026	10.46	10.50	10.10	10.16	10.16	-3.24%	41,589,037
Feb 25, 2026	10.32	10.65	10.28	10.50	10.50	1.74%	30,602,696
Feb 24, 2026	10.56	10.56	10.20	10.32	10.32	-2.92%	35,366,860
Feb 13, 2026	10.48	10.73	10.48	10.63	10.63	1.33%	23,990,190
Feb 12, 2026	10.56	10.63	10.45	10.49	10.49	-0.85%	17,898,680
Feb 11, 2026	10.55	10.72	10.49	10.58	10.58	-	18,380,650
Feb 10, 2026	10.74	10.78	10.48	10.58	10.58	-1.58%	20,244,990
Feb 9, 2026	10.53	10.78	10.53	10.75	10.75	2.67%	32,550,035
Feb 6, 2026	10.67	10.68	10.27	10.47	10.47	-3.06%	37,680,110
Feb 5, 2026	10.72	11.00	10.65	10.80	10.80	0.28%	47,023,039
Feb 4, 2026	10.57	10.78	10.45	10.77	10.77	1.89%	29,405,390
Feb 3, 2026	10.40	10.57	10.32	10.57	10.57	2.03%	22,942,290
Feb 2, 2026	10.58	10.75	10.35	10.36	10.36	-2.36%	29,045,960
Jan 30, 2026	10.59	10.85	10.52	10.61	10.61	0.47%	39,035,480
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