Hainan Strait Shipping Co.,Ltd. (SHE:002320)
China · Delayed Price · Currency is CNY 8.50
+0.15 (1.80%)
Apr 30, 2026, 3:04 PM CST
Hainan Strait Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 8.37 | 8.56 | 8.32 | 8.50 | 8.50 | 1.80% | 18,123,089 |
| Apr 29, 2026 | 8.27 | 8.40 | 8.26 | 8.35 | 8.35 | 0.12% | 15,871,775 |
| Apr 28, 2026 | 8.35 | 8.53 | 8.26 | 8.34 | 8.30 | - | 21,617,607 |
| 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 |
| Mar 13, 2026 | 9.56 | 9.71 | 9.45 | 9.48 | 9.43 | -1.56% | 19,533,910 |
| Mar 12, 2026 | 9.72 | 9.75 | 9.56 | 9.63 | 9.58 | -1.53% | 18,537,270 |
| Mar 11, 2026 | 9.82 | 9.87 | 9.72 | 9.78 | 9.73 | -0.71% | 17,668,050 |
| Mar 10, 2026 | 9.78 | 9.90 | 9.74 | 9.85 | 9.80 | 1.34% | 20,248,320 |
| Mar 9, 2026 | 9.91 | 9.99 | 9.57 | 9.72 | 9.67 | -2.90% | 30,444,030 |
| Mar 6, 2026 | 9.94 | 10.07 | 9.87 | 10.01 | 9.96 | 0.20% | 17,996,150 |
| Mar 5, 2026 | 10.15 | 10.16 | 9.90 | 9.99 | 9.94 | - | 24,434,020 |
| Mar 4, 2026 | 10.17 | 10.17 | 9.80 | 9.99 | 9.94 | -2.63% | 39,358,970 |
| Mar 3, 2026 | 10.18 | 10.56 | 10.13 | 10.26 | 10.21 | 0.69% | 44,974,610 |
| Mar 2, 2026 | 10.10 | 10.28 | 10.01 | 10.19 | 10.14 | -1.07% | 28,210,070 |
| Feb 27, 2026 | 10.12 | 10.31 | 10.10 | 10.30 | 10.25 | 1.38% | 25,542,200 |
| Feb 26, 2026 | 10.46 | 10.50 | 10.10 | 10.16 | 10.11 | -3.24% | 41,589,030 |
| Feb 25, 2026 | 10.32 | 10.65 | 10.28 | 10.50 | 10.45 | 1.74% | 30,602,690 |
| Feb 24, 2026 | 10.56 | 10.56 | 10.20 | 10.32 | 10.27 | -2.92% | 35,366,860 |
| Feb 13, 2026 | 10.48 | 10.73 | 10.48 | 10.63 | 10.58 | 1.33% | 23,990,190 |
| Feb 12, 2026 | 10.56 | 10.63 | 10.45 | 10.49 | 10.44 | -0.85% | 17,898,680 |
| Feb 11, 2026 | 10.55 | 10.72 | 10.49 | 10.58 | 10.53 | - | 18,380,650 |