Hainan Strait Shipping Co.,Ltd. (SHE:002320)
China · Delayed Price · Currency is CNY 7.57
-0.02 (-0.26%)
May 28, 2026, 3:04 PM CST
Hainan Strait Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 7.58 | 7.64 | 7.41 | 7.57 | 7.57 | -0.26% | 18,097,193 |
| May 27, 2026 | 7.80 | 7.83 | 7.56 | 7.59 | 7.59 | -2.94% | 17,930,826 |
| May 26, 2026 | 7.92 | 8.00 | 7.65 | 7.82 | 7.82 | -1.88% | 18,920,019 |
| May 25, 2026 | 8.01 | 8.12 | 7.91 | 7.97 | 7.97 | 0.50% | 17,051,768 |
| May 22, 2026 | 7.98 | 8.03 | 7.85 | 7.93 | 7.93 | - | 18,281,440 |
| May 21, 2026 | 8.13 | 8.25 | 7.93 | 7.93 | 7.93 | -2.22% | 23,096,353 |
| May 20, 2026 | 8.15 | 8.18 | 8.05 | 8.11 | 8.11 | -1.10% | 15,538,038 |
| May 19, 2026 | 8.07 | 8.28 | 8.02 | 8.20 | 8.20 | 1.99% | 22,648,359 |
| May 18, 2026 | 7.96 | 8.14 | 7.95 | 8.04 | 8.04 | 0.25% | 19,655,837 |
| May 15, 2026 | 8.26 | 8.29 | 7.95 | 8.02 | 8.02 | -2.79% | 27,426,766 |
| May 14, 2026 | 8.57 | 8.59 | 8.25 | 8.25 | 8.25 | -3.73% | 27,624,838 |
| May 13, 2026 | 8.24 | 8.65 | 8.17 | 8.57 | 8.57 | 4.00% | 38,882,030 |
| May 12, 2026 | 8.45 | 8.45 | 8.17 | 8.24 | 8.24 | -2.60% | 25,371,890 |
| May 11, 2026 | 8.66 | 8.67 | 8.37 | 8.46 | 8.46 | -2.20% | 27,079,340 |
| May 8, 2026 | 8.52 | 8.72 | 8.49 | 8.65 | 8.65 | 1.41% | 25,215,500 |
| May 7, 2026 | 8.52 | 8.62 | 8.45 | 8.53 | 8.53 | 0.12% | 16,115,760 |
| May 6, 2026 | 8.46 | 8.54 | 8.38 | 8.52 | 8.52 | 0.24% | 19,898,960 |
| Apr 30, 2026 | 8.37 | 8.56 | 8.32 | 8.50 | 8.50 | 1.80% | 18,123,080 |
| Apr 29, 2026 | 8.27 | 8.40 | 8.26 | 8.35 | 8.35 | 0.60% | 15,871,770 |
| Apr 28, 2026 | 8.35 | 8.53 | 8.26 | 8.34 | 8.30 | - | 21,617,600 |
| Apr 27, 2026 | 8.25 | 8.38 | 8.15 | 8.34 | 8.30 | 1.46% | 13,375,930 |
| Apr 24, 2026 | 8.23 | 8.29 | 8.17 | 8.22 | 8.18 | -0.48% | 11,235,950 |
| Apr 23, 2026 | 8.36 | 8.38 | 8.22 | 8.26 | 8.22 | -1.20% | 12,503,650 |
| Apr 22, 2026 | 8.40 | 8.43 | 8.27 | 8.36 | 8.32 | -0.95% | 13,189,340 |
| Apr 21, 2026 | 8.51 | 8.55 | 8.40 | 8.44 | 8.40 | -1.06% | 10,946,260 |
| Apr 20, 2026 | 8.52 | 8.68 | 8.48 | 8.53 | 8.49 | 0.35% | 15,021,860 |
| Apr 17, 2026 | 8.59 | 8.59 | 8.43 | 8.50 | 8.46 | -1.05% | 12,565,090 |
| Apr 16, 2026 | 8.57 | 8.62 | 8.51 | 8.59 | 8.55 | 0.47% | 11,723,000 |
| Apr 15, 2026 | 8.67 | 8.72 | 8.54 | 8.55 | 8.51 | -1.04% | 15,958,580 |
| Apr 14, 2026 | 8.58 | 8.66 | 8.50 | 8.64 | 8.60 | 0.70% | 14,822,590 |
| Apr 13, 2026 | 8.55 | 8.64 | 8.47 | 8.58 | 8.54 | 0.82% | 15,437,370 |
| Apr 10, 2026 | 8.48 | 8.59 | 8.45 | 8.51 | 8.47 | 1.19% | 14,014,180 |
| Apr 9, 2026 | 8.52 | 8.52 | 8.39 | 8.41 | 8.37 | -2.32% | 13,566,740 |
| Apr 8, 2026 | 8.43 | 8.63 | 8.43 | 8.61 | 8.57 | 3.61% | 19,040,400 |
| Apr 7, 2026 | 8.37 | 8.42 | 8.24 | 8.31 | 8.27 | -0.72% | 13,026,730 |
| Apr 3, 2026 | 8.65 | 8.65 | 8.36 | 8.37 | 8.33 | -2.45% | 12,226,770 |
| Apr 2, 2026 | 8.79 | 8.80 | 8.51 | 8.58 | 8.54 | -2.17% | 17,231,950 |
| Apr 1, 2026 | 8.67 | 8.82 | 8.63 | 8.77 | 8.73 | 2.45% | 27,129,890 |
| Mar 31, 2026 | 9.02 | 9.03 | 8.54 | 8.56 | 8.52 | -6.45% | 40,758,380 |
| Mar 30, 2026 | 9.03 | 9.18 | 8.95 | 9.15 | 9.11 | 0.22% | 16,819,460 |
| Mar 27, 2026 | 8.94 | 9.17 | 8.90 | 9.13 | 9.09 | 1.33% | 14,023,640 |
| Mar 26, 2026 | 9.09 | 9.19 | 8.97 | 9.01 | 8.97 | -0.88% | 14,858,570 |
| Mar 25, 2026 | 8.97 | 9.11 | 8.92 | 9.09 | 9.05 | 1.34% | 16,243,250 |
| Mar 24, 2026 | 8.85 | 8.97 | 8.72 | 8.97 | 8.93 | 3.22% | 23,658,570 |
| Mar 23, 2026 | 8.92 | 9.02 | 8.64 | 8.69 | 8.65 | -4.51% | 29,653,490 |
| Mar 20, 2026 | 9.22 | 9.28 | 9.08 | 9.10 | 9.06 | -1.30% | 16,694,330 |
| Mar 19, 2026 | 9.40 | 9.40 | 9.16 | 9.22 | 9.18 | -2.74% | 18,059,900 |
| Mar 18, 2026 | 9.50 | 9.52 | 9.36 | 9.48 | 9.43 | 0.11% | 13,948,290 |
| Mar 17, 2026 | 9.57 | 9.69 | 9.44 | 9.47 | 9.42 | -1.04% | 18,537,280 |
| Mar 16, 2026 | 9.52 | 9.60 | 9.42 | 9.57 | 9.52 | 0.95% | 20,187,020 |