Hainan Strait Shipping Co.,Ltd. (SHE:002320)
China · Delayed Price · Currency is CNY 6.12
-0.26 (-4.08%)
Jul 13, 2026, 3:04 PM CST
Hainan Strait Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 6.19 | 6.47 | 6.12 | 6.38 | 6.38 | 3.07% | 19,234,790 |
| Jul 9, 2026 | 6.23 | 6.29 | 6.10 | 6.19 | 6.19 | -1.12% | 15,514,585 |
| Jul 8, 2026 | 6.28 | 6.41 | 6.22 | 6.26 | 6.26 | -0.63% | 13,840,250 |
| Jul 7, 2026 | 6.53 | 6.56 | 6.29 | 6.30 | 6.30 | -3.52% | 12,627,990 |
| Jul 6, 2026 | 6.59 | 6.68 | 6.49 | 6.53 | 6.53 | -0.31% | 15,697,740 |
| Jul 3, 2026 | 6.54 | 6.67 | 6.48 | 6.55 | 6.55 | 0.31% | 15,636,650 |
| Jul 2, 2026 | 6.47 | 6.80 | 6.45 | 6.53 | 6.53 | 1.56% | 24,115,813 |
| Jul 1, 2026 | 6.27 | 6.53 | 6.27 | 6.43 | 6.43 | 2.55% | 21,058,875 |
| Jun 30, 2026 | 6.34 | 6.40 | 6.23 | 6.27 | 6.27 | -1.26% | 14,681,650 |
| Jun 29, 2026 | 6.36 | 6.42 | 6.24 | 6.35 | 6.35 | -1.09% | 15,707,800 |
| Jun 26, 2026 | 6.54 | 6.54 | 6.36 | 6.42 | 6.42 | -1.83% | 16,540,208 |
| Jun 25, 2026 | 6.59 | 6.68 | 6.53 | 6.54 | 6.54 | -0.91% | 12,414,016 |
| Jun 24, 2026 | 6.77 | 6.78 | 6.55 | 6.60 | 6.60 | -2.22% | 15,305,749 |
| Jun 23, 2026 | 6.70 | 6.92 | 6.65 | 6.75 | 6.75 | 0.30% | 16,314,098 |
| Jun 22, 2026 | 6.76 | 6.76 | 6.51 | 6.73 | 6.73 | -0.59% | 20,318,919 |
| Jun 18, 2026 | 6.82 | 6.93 | 6.73 | 6.77 | 6.77 | -1.31% | 16,658,683 |
| Jun 17, 2026 | 6.99 | 7.03 | 6.80 | 6.86 | 6.86 | -2.42% | 17,210,633 |
| Jun 16, 2026 | 7.05 | 7.09 | 6.95 | 7.03 | 7.03 | -0.71% | 15,535,462 |
| Jun 15, 2026 | 7.02 | 7.41 | 7.01 | 7.08 | 7.08 | 2.16% | 28,330,950 |
| Jun 12, 2026 | 6.83 | 7.02 | 6.78 | 6.93 | 6.93 | 2.36% | 18,590,458 |
| Jun 11, 2026 | 6.86 | 6.87 | 6.69 | 6.77 | 6.77 | -1.60% | 15,699,081 |
| Jun 10, 2026 | 6.93 | 6.96 | 6.81 | 6.88 | 6.88 | -1.15% | 13,846,903 |
| Jun 9, 2026 | 7.00 | 7.04 | 6.88 | 6.96 | 6.96 | -0.14% | 13,891,125 |
| Jun 8, 2026 | 7.12 | 7.27 | 6.90 | 6.97 | 6.97 | -3.46% | 21,752,444 |
| Jun 5, 2026 | 7.23 | 7.38 | 7.20 | 7.22 | 7.22 | - | 15,532,429 |
| Jun 4, 2026 | 7.38 | 7.42 | 7.19 | 7.22 | 7.22 | -2.70% | 17,784,410 |
| Jun 3, 2026 | 7.45 | 7.48 | 7.36 | 7.42 | 7.42 | -0.27% | 14,187,017 |
| Jun 2, 2026 | 7.69 | 7.70 | 7.43 | 7.44 | 7.44 | -3.12% | 17,096,960 |
| Jun 1, 2026 | 7.67 | 7.77 | 7.54 | 7.68 | 7.68 | 0.79% | 19,115,450 |
| May 29, 2026 | 7.57 | 7.74 | 7.54 | 7.62 | 7.62 | 0.66% | 21,084,495 |
| 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 |