Hainan Strait Shipping Co.,Ltd. (SHE:002320)
China · Delayed Price · Currency is CNY 5.61
-0.05 (-0.88%)
Oct 29, 2026, 2:45 PM CST
Hainan Strait Shipping Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5.64 | 5.71 | 5.58 | 5.61 | 5.61 | -0.88% | 14,999,965 |
| Oct 28, 2026 | 5.71 | 5.71 | 5.63 | 5.66 | 5.66 | -0.18% | 10,190,610 |
| Oct 27, 2026 | 5.79 | 5.88 | 5.67 | 5.67 | 5.67 | -2.07% | 11,553,200 |
| Oct 26, 2026 | 5.71 | 5.81 | 5.68 | 5.79 | 5.79 | 0.70% | 11,124,046 |
| Oct 23, 2026 | 5.64 | 5.76 | 5.49 | 5.75 | 5.75 | 1.59% | 20,316,939 |
| Oct 22, 2026 | 5.81 | 5.83 | 5.66 | 5.66 | 5.66 | -2.41% | 14,584,478 |
| Oct 21, 2026 | 5.75 | 5.87 | 5.74 | 5.80 | 5.80 | 1.05% | 15,201,379 |
| Oct 20, 2026 | 5.73 | 5.77 | 5.68 | 5.74 | 5.74 | -0.35% | 11,849,064 |
| Oct 19, 2026 | 5.74 | 5.80 | 5.71 | 5.76 | 5.76 | -0.35% | 12,254,537 |
| Oct 16, 2026 | 5.80 | 5.87 | 5.74 | 5.78 | 5.78 | 0.52% | 16,639,307 |
| Oct 15, 2026 | 5.88 | 5.93 | 5.74 | 5.75 | 5.75 | -4.17% | 23,780,807 |
| Oct 14, 2026 | 6.16 | 6.18 | 6.00 | 6.00 | 6.00 | -3.07% | 23,077,600 |
| Oct 13, 2026 | 6.15 | 6.25 | 6.07 | 6.19 | 6.19 | 0.16% | 16,576,703 |
| Oct 12, 2026 | 6.32 | 6.36 | 6.18 | 6.18 | 6.18 | -2.37% | 18,972,287 |
| Oct 9, 2026 | 6.29 | 6.35 | 6.12 | 6.33 | 6.33 | 0.80% | 24,386,322 |
| Oct 8, 2026 | 6.30 | 6.48 | 6.23 | 6.28 | 6.28 | -0.79% | 20,599,084 |
| Sep 30, 2026 | 6.30 | 6.36 | 6.30 | 6.33 | 6.33 | 0.96% | 17,896,640 |
| Sep 29, 2026 | 6.25 | 6.36 | 6.21 | 6.27 | 6.27 | -1.10% | 21,541,070 |
| Sep 28, 2026 | 6.52 | 6.57 | 6.34 | 6.34 | 6.34 | -6.21% | 43,238,503 |
| Sep 24, 2026 | 6.40 | 6.97 | 6.28 | 6.76 | 6.76 | 5.46% | 65,353,670 |
| Sep 23, 2026 | 6.66 | 6.66 | 6.40 | 6.41 | 6.41 | -3.90% | 36,909,370 |
| Sep 22, 2026 | 6.76 | 6.76 | 6.64 | 6.67 | 6.67 | -1.33% | 27,749,722 |
| Sep 21, 2026 | 6.63 | 6.77 | 6.61 | 6.76 | 6.76 | 1.20% | 29,861,470 |
| Sep 18, 2026 | 6.62 | 6.71 | 6.54 | 6.68 | 6.68 | 0.15% | 32,863,880 |
| Sep 17, 2026 | 6.63 | 6.70 | 6.40 | 6.67 | 6.67 | - | 48,983,260 |
| Sep 16, 2026 | 6.66 | 6.80 | 6.62 | 6.67 | 6.67 | - | 41,078,858 |
| Sep 15, 2026 | 6.91 | 6.95 | 6.65 | 6.67 | 6.67 | -3.19% | 54,043,701 |
| Sep 14, 2026 | 7.14 | 7.35 | 6.88 | 6.89 | 6.89 | -3.50% | 64,848,131 |
| Sep 11, 2026 | 7.68 | 7.68 | 7.08 | 7.14 | 7.14 | -8.81% | 102,440,269 |
| Sep 10, 2026 | 7.51 | 8.09 | 7.31 | 7.83 | 7.83 | 4.40% | 119,291,399 |
| Sep 9, 2026 | 7.22 | 7.60 | 7.14 | 7.50 | 7.50 | 3.88% | 96,443,439 |
| Sep 8, 2026 | 7.08 | 7.33 | 7.01 | 7.22 | 7.22 | 2.12% | 74,596,853 |
| Sep 7, 2026 | 7.10 | 7.29 | 7.04 | 7.07 | 7.07 | -0.28% | 70,310,902 |
| Sep 4, 2026 | 6.87 | 7.19 | 6.78 | 7.09 | 7.09 | 3.35% | 80,490,460 |
| Sep 3, 2026 | 6.90 | 7.12 | 6.85 | 6.86 | 6.86 | -0.29% | 70,771,810 |
| Sep 2, 2026 | 7.00 | 7.00 | 6.78 | 6.88 | 6.88 | -0.58% | 47,175,760 |
| Sep 1, 2026 | 6.60 | 7.08 | 6.58 | 6.92 | 6.92 | 4.53% | 81,998,751 |
| Aug 31, 2026 | 6.72 | 6.81 | 6.57 | 6.62 | 6.62 | -2.79% | 60,172,108 |
| Aug 28, 2026 | 6.63 | 6.96 | 6.49 | 6.81 | 6.81 | 3.65% | 78,251,680 |
| Aug 27, 2026 | 6.47 | 6.99 | 6.38 | 6.57 | 6.57 | 1.39% | 61,248,039 |
| Aug 26, 2026 | 6.52 | 6.60 | 6.45 | 6.48 | 6.48 | -0.61% | 17,374,500 |
| Aug 25, 2026 | 6.40 | 6.56 | 6.38 | 6.52 | 6.52 | 2.19% | 16,359,125 |
| Aug 24, 2026 | 6.40 | 6.47 | 6.34 | 6.38 | 6.38 | -0.16% | 12,468,990 |
| Aug 21, 2026 | 6.48 | 6.49 | 6.36 | 6.39 | 6.39 | -1.54% | 12,190,517 |
| Aug 20, 2026 | 6.43 | 6.52 | 6.39 | 6.49 | 6.49 | 1.41% | 12,978,993 |
| Aug 19, 2026 | 6.56 | 6.59 | 6.37 | 6.40 | 6.40 | -2.88% | 16,163,583 |
| Aug 18, 2026 | 6.56 | 6.65 | 6.52 | 6.59 | 6.59 | 0.76% | 15,190,295 |
| Aug 17, 2026 | 6.47 | 6.57 | 6.39 | 6.54 | 6.54 | 1.40% | 14,672,100 |
| Aug 14, 2026 | 6.56 | 6.58 | 6.37 | 6.45 | 6.45 | -1.98% | 15,447,580 |
| Aug 13, 2026 | 6.70 | 6.72 | 6.58 | 6.58 | 6.58 | -1.79% | 15,748,030 |