Hainan Strait Shipping Co.,Ltd. (SHE:002320)
China · Delayed Price · Currency is CNY 6.80
-0.06 (-0.87%)
Jun 18, 2026, 12:09 PM CST
Hainan Strait Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |