Hainan Strait Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2026	6.73	6.77	6.67	6.70	6.70	-0.15%	11,703,556
Aug 11, 2026	6.81	6.82	6.70	6.71	6.71	-1.47%	9,882,301
Aug 10, 2026	6.76	6.84	6.69	6.81	6.81	1.34%	13,526,100
Aug 7, 2026	6.80	6.83	6.65	6.72	6.72	-1.18%	13,825,230
Aug 6, 2026	6.87	6.89	6.72	6.80	6.80	-1.16%	14,604,583
Aug 5, 2026	6.83	6.95	6.81	6.88	6.88	0.73%	15,716,960
Aug 4, 2026	6.98	6.99	6.81	6.83	6.83	-1.73%	19,331,100
Aug 3, 2026	6.73	6.95	6.73	6.95	6.95	3.42%	22,270,300
Jul 31, 2026	6.70	6.73	6.59	6.72	6.72	0.45%	21,359,431
Jul 30, 2026	6.59	6.82	6.57	6.69	6.69	1.36%	24,641,752
Jul 29, 2026	6.43	6.65	6.42	6.60	6.60	2.48%	21,534,676
Jul 28, 2026	6.32	6.49	6.32	6.44	6.44	0.78%	18,256,297
Jul 27, 2026	6.20	6.41	6.18	6.39	6.39	2.73%	16,471,638
Jul 24, 2026	6.39	6.44	6.21	6.22	6.22	-3.42%	17,113,500
Jul 23, 2026	6.26	6.44	6.20	6.44	6.44	2.88%	19,559,600
Jul 22, 2026	6.26	6.31	6.19	6.26	6.26	-0.48%	21,088,600