Hainan Strait Shipping Co.,Ltd. (SHE:002320)
China · Delayed Price · Currency is CNY 13.00
-0.53 (-3.92%)
Nov 21, 2025, 3:04 PM CST
Hainan Strait Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 13.99 | 14.12 | 13.10 | 13.27 | 13.27 | -6.09% | 74,020,990 |
| Nov 18, 2025 | 14.18 | 14.84 | 14.01 | 14.13 | 14.13 | -0.70% | 86,318,430 |
| Nov 17, 2025 | 14.04 | 14.46 | 13.70 | 14.23 | 14.23 | 0.99% | 99,852,500 |
| Nov 14, 2025 | 13.13 | 14.47 | 13.07 | 14.09 | 14.09 | 6.50% | 114,319,500 |
| Nov 13, 2025 | 13.08 | 13.49 | 12.93 | 13.23 | 13.23 | 0.46% | 55,633,920 |
| Nov 12, 2025 | 13.39 | 13.71 | 13.00 | 13.17 | 13.17 | -4.15% | 76,179,230 |
| Nov 11, 2025 | 14.20 | 14.20 | 13.68 | 13.74 | 13.74 | -5.89% | 103,269,600 |
| Nov 10, 2025 | 14.57 | 15.33 | 14.31 | 14.60 | 14.60 | -1.62% | 124,676,100 |
| Nov 7, 2025 | 15.17 | 15.40 | 14.20 | 14.84 | 14.84 | 4.36% | 148,253,300 |
| Nov 6, 2025 | 16.24 | 16.24 | 14.05 | 14.22 | 14.22 | -7.66% | 185,685,800 |
| Nov 5, 2025 | 14.16 | 15.40 | 13.99 | 15.40 | 15.40 | 10.00% | 64,882,890 |
| Nov 4, 2025 | 14.42 | 14.60 | 13.80 | 14.00 | 14.00 | -2.51% | 125,919,800 |
| Nov 3, 2025 | 13.60 | 14.85 | 13.51 | 14.36 | 14.36 | 6.29% | 143,282,400 |
| Oct 31, 2025 | 13.79 | 14.05 | 13.40 | 13.51 | 13.51 | 0.45% | 92,638,770 |
| Oct 30, 2025 | 13.81 | 14.00 | 13.40 | 13.45 | 13.45 | -4.07% | 95,556,080 |
| Oct 29, 2025 | 13.47 | 14.64 | 13.47 | 14.02 | 14.02 | 4.08% | 144,979,000 |
| Oct 28, 2025 | 13.18 | 13.69 | 12.97 | 13.47 | 13.47 | 4.18% | 111,816,200 |
| Oct 27, 2025 | 13.51 | 13.78 | 12.91 | 12.93 | 12.93 | -4.15% | 126,444,700 |
| Oct 24, 2025 | 13.12 | 14.20 | 13.12 | 13.49 | 13.49 | 1.97% | 115,323,900 |
| Oct 23, 2025 | 13.79 | 13.90 | 13.01 | 13.23 | 13.23 | -2.65% | 129,950,700 |
| Oct 22, 2025 | 14.49 | 14.84 | 13.41 | 13.59 | 13.59 | -7.55% | 165,251,100 |
| Oct 21, 2025 | 13.80 | 15.08 | 13.25 | 14.70 | 14.70 | 2.80% | 201,456,400 |
| Oct 20, 2025 | 14.00 | 15.19 | 13.72 | 14.30 | 14.30 | 2.14% | 235,714,400 |
| Oct 17, 2025 | 12.99 | 14.00 | 12.58 | 14.00 | 14.00 | 9.98% | 161,206,700 |
| Oct 16, 2025 | 11.70 | 12.73 | 11.49 | 12.73 | 12.73 | 10.03% | 146,409,700 |
| Oct 15, 2025 | 11.60 | 11.73 | 11.24 | 11.57 | 11.57 | 0.35% | 72,778,170 |
| Oct 14, 2025 | 11.11 | 12.33 | 11.11 | 11.53 | 11.53 | 2.76% | 121,758,000 |
| Oct 13, 2025 | 10.41 | 11.45 | 10.30 | 11.22 | 11.22 | 4.57% | 90,781,260 |
| Oct 10, 2025 | 10.17 | 11.06 | 10.11 | 10.73 | 10.73 | 5.51% | 78,378,610 |
| Oct 9, 2025 | 10.02 | 10.26 | 9.89 | 10.17 | 10.17 | -0.29% | 62,935,230 |
| Sep 30, 2025 | 9.42 | 10.36 | 9.42 | 10.20 | 10.20 | 8.05% | 81,214,440 |
| Sep 29, 2025 | 9.26 | 9.50 | 9.09 | 9.44 | 9.44 | 3.17% | 53,750,260 |
| Sep 26, 2025 | 8.83 | 9.38 | 8.81 | 9.15 | 9.15 | 3.51% | 55,900,050 |
| Sep 25, 2025 | 8.91 | 9.00 | 8.79 | 8.84 | 8.84 | -1.89% | 35,402,550 |
| Sep 24, 2025 | 8.86 | 9.13 | 8.76 | 9.01 | 9.01 | 1.35% | 37,936,960 |
| Sep 23, 2025 | 9.27 | 9.30 | 8.69 | 8.89 | 8.89 | -5.12% | 68,557,800 |
| Sep 22, 2025 | 9.38 | 9.53 | 9.21 | 9.37 | 9.37 | 0.32% | 52,656,700 |
| Sep 19, 2025 | 9.35 | 9.48 | 9.22 | 9.34 | 9.34 | -0.11% | 67,512,340 |
| Sep 18, 2025 | 8.88 | 9.75 | 8.86 | 9.35 | 9.35 | 5.53% | 109,735,200 |
| Sep 17, 2025 | 9.16 | 9.22 | 8.84 | 8.86 | 8.86 | -3.38% | 73,160,730 |
| Sep 16, 2025 | 8.42 | 9.24 | 8.37 | 9.17 | 9.17 | 9.17% | 109,136,000 |
| Sep 15, 2025 | 8.45 | 8.52 | 8.34 | 8.40 | 8.40 | -1.18% | 34,980,220 |
| Sep 12, 2025 | 8.47 | 8.65 | 8.41 | 8.50 | 8.50 | - | 63,639,530 |
| Sep 11, 2025 | 8.25 | 8.58 | 8.13 | 8.50 | 8.50 | 5.46% | 88,520,820 |
| Sep 10, 2025 | 8.02 | 8.33 | 7.98 | 8.06 | 8.06 | 0.50% | 33,830,320 |
| Sep 9, 2025 | 8.09 | 8.13 | 7.97 | 8.02 | 8.02 | -0.99% | 20,275,420 |
| Sep 8, 2025 | 8.06 | 8.26 | 8.05 | 8.10 | 8.10 | - | 28,074,710 |
| Sep 5, 2025 | 7.96 | 8.13 | 7.80 | 8.10 | 8.10 | 1.76% | 30,629,260 |