Hainan Strait Shipping Co.,Ltd. (SHE:002320)
China
· Delayed Price · Currency is CNY 9.72
-0.29 (-2.90%)
Mar 9, 2026, 3:04 PM CST
Hainan Strait Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.91 | 9.99 | 9.57 | 9.72 | 9.72 | -2.90% | 30,444,030 |
| Mar 6, 2026 | 9.94 | 10.07 | 9.87 | 10.01 | 10.01 | 0.20% | 17,996,152 |
| Mar 5, 2026 | 10.15 | 10.16 | 9.90 | 9.99 | 9.99 | - | 24,434,020 |
| Mar 4, 2026 | 10.17 | 10.17 | 9.80 | 9.99 | 9.99 | -2.63% | 39,358,970 |
| Mar 3, 2026 | 10.18 | 10.56 | 10.13 | 10.26 | 10.26 | 0.69% | 44,974,610 |
| Mar 2, 2026 | 10.10 | 10.28 | 10.01 | 10.19 | 10.19 | -1.07% | 28,210,070 |
| Feb 27, 2026 | 10.12 | 10.31 | 10.10 | 10.30 | 10.30 | 1.38% | 25,542,206 |
| Feb 26, 2026 | 10.46 | 10.50 | 10.10 | 10.16 | 10.16 | -3.24% | 41,589,037 |
| Feb 25, 2026 | 10.32 | 10.65 | 10.28 | 10.50 | 10.50 | 1.74% | 30,602,696 |
| Feb 24, 2026 | 10.56 | 10.56 | 10.20 | 10.32 | 10.32 | -2.92% | 35,366,860 |
| Feb 13, 2026 | 10.48 | 10.73 | 10.48 | 10.63 | 10.63 | 1.33% | 23,990,190 |
| Feb 12, 2026 | 10.56 | 10.63 | 10.45 | 10.49 | 10.49 | -0.85% | 17,898,680 |
| Feb 11, 2026 | 10.55 | 10.72 | 10.49 | 10.58 | 10.58 | - | 18,380,650 |
| Feb 10, 2026 | 10.74 | 10.78 | 10.48 | 10.58 | 10.58 | -1.58% | 20,244,990 |
| Feb 9, 2026 | 10.53 | 10.78 | 10.53 | 10.75 | 10.75 | 2.67% | 32,550,035 |
| Feb 6, 2026 | 10.67 | 10.68 | 10.27 | 10.47 | 10.47 | -3.06% | 37,680,110 |
| Feb 5, 2026 | 10.72 | 11.00 | 10.65 | 10.80 | 10.80 | 0.28% | 47,023,039 |
| Feb 4, 2026 | 10.57 | 10.78 | 10.45 | 10.77 | 10.77 | 1.89% | 29,405,390 |
| Feb 3, 2026 | 10.40 | 10.57 | 10.32 | 10.57 | 10.57 | 2.03% | 22,942,290 |
| Feb 2, 2026 | 10.58 | 10.75 | 10.35 | 10.36 | 10.36 | -2.36% | 29,045,960 |
| Jan 30, 2026 | 10.59 | 10.85 | 10.52 | 10.61 | 10.61 | 0.47% | 39,035,480 |
| Jan 29, 2026 | 10.46 | 10.68 | 10.37 | 10.56 | 10.56 | 0.38% | 26,803,660 |
| Jan 28, 2026 | 10.48 | 10.59 | 10.43 | 10.52 | 10.52 | 0.38% | 21,962,060 |
| Jan 27, 2026 | 10.58 | 10.59 | 10.25 | 10.48 | 10.48 | -0.95% | 26,317,490 |
| Jan 26, 2026 | 10.84 | 10.86 | 10.54 | 10.58 | 10.58 | -2.40% | 30,371,900 |
| Jan 23, 2026 | 10.63 | 10.90 | 10.61 | 10.84 | 10.84 | 2.26% | 32,901,688 |
| Jan 22, 2026 | 10.55 | 10.65 | 10.51 | 10.60 | 10.60 | 0.95% | 20,504,930 |
| Jan 21, 2026 | 10.58 | 10.64 | 10.43 | 10.50 | 10.50 | -1.69% | 28,340,740 |
| Jan 20, 2026 | 11.09 | 11.10 | 10.60 | 10.68 | 10.68 | -3.61% | 42,554,270 |
| Jan 19, 2026 | 10.68 | 11.22 | 10.68 | 11.08 | 11.08 | 3.84% | 61,071,300 |
| Jan 16, 2026 | 10.75 | 10.82 | 10.61 | 10.67 | 10.67 | -0.37% | 26,041,280 |
| Jan 15, 2026 | 10.76 | 10.82 | 10.61 | 10.71 | 10.71 | -1.29% | 33,310,120 |
| Jan 14, 2026 | 10.90 | 11.06 | 10.72 | 10.85 | 10.85 | -1.00% | 52,014,750 |
| Jan 13, 2026 | 11.27 | 11.43 | 10.90 | 10.96 | 10.96 | -2.92% | 58,441,110 |
| Jan 12, 2026 | 11.18 | 11.44 | 11.08 | 11.29 | 11.29 | 0.18% | 66,553,260 |
| Jan 9, 2026 | 11.24 | 11.46 | 11.16 | 11.27 | 11.27 | 0.18% | 43,382,009 |
| Jan 8, 2026 | 11.35 | 11.49 | 11.23 | 11.25 | 11.25 | -0.88% | 43,033,190 |
| Jan 7, 2026 | 11.39 | 11.62 | 11.31 | 11.35 | 11.35 | -0.96% | 44,409,190 |
| Jan 6, 2026 | 11.45 | 11.66 | 11.38 | 11.46 | 11.46 | -0.26% | 48,017,080 |
| Jan 5, 2026 | 11.90 | 11.93 | 11.40 | 11.49 | 11.49 | -5.59% | 73,850,790 |
| Dec 31, 2025 | 12.13 | 12.39 | 11.78 | 12.17 | 12.17 | 1.33% | 62,592,880 |
| Dec 30, 2025 | 12.54 | 12.58 | 11.94 | 12.01 | 12.01 | -5.51% | 84,158,690 |
| Dec 29, 2025 | 13.00 | 13.48 | 12.69 | 12.71 | 12.71 | -3.20% | 105,360,200 |
| Dec 26, 2025 | 12.41 | 13.45 | 12.38 | 13.13 | 13.13 | 4.96% | 136,292,000 |
| Dec 25, 2025 | 13.21 | 13.30 | 12.51 | 12.51 | 12.51 | -5.23% | 101,335,832 |
| Dec 24, 2025 | 13.00 | 13.40 | 12.82 | 13.20 | 13.20 | -1.71% | 142,612,800 |
| Dec 23, 2025 | 13.88 | 13.88 | 13.05 | 13.43 | 13.43 | 6.42% | 212,292,600 |
| Dec 22, 2025 | 11.83 | 12.62 | 11.83 | 12.62 | 12.62 | 10.03% | 67,902,830 |
| Dec 19, 2025 | 10.57 | 11.63 | 10.36 | 11.47 | 11.47 | 8.51% | 109,901,100 |
| Dec 18, 2025 | 11.39 | 11.39 | 10.55 | 10.57 | 10.57 | -7.20% | 77,451,090 |
| Dec 17, 2025 | 12.36 | 12.36 | 11.12 | 11.39 | 11.39 | -7.77% | 76,205,050 |
| Dec 16, 2025 | 12.59 | 12.81 | 12.13 | 12.35 | 12.35 | -2.06% | 40,332,040 |
| Dec 15, 2025 | 12.52 | 12.76 | 12.07 | 12.61 | 12.61 | 0.72% | 40,331,160 |
| Dec 12, 2025 | 12.65 | 12.66 | 12.36 | 12.52 | 12.52 | -2.34% | 49,857,160 |
| Dec 11, 2025 | 13.40 | 13.52 | 12.72 | 12.82 | 12.82 | -4.33% | 89,141,605 |
| Dec 10, 2025 | 12.57 | 13.44 | 12.48 | 13.40 | 13.40 | 7.80% | 111,666,700 |
| Dec 9, 2025 | 13.17 | 13.18 | 12.38 | 12.43 | 12.43 | -5.62% | 64,600,990 |
| Dec 8, 2025 | 12.46 | 13.23 | 12.46 | 13.17 | 13.17 | 5.53% | 69,350,880 |
| Dec 5, 2025 | 12.35 | 12.53 | 12.02 | 12.48 | 12.48 | 1.05% | 35,559,750 |
| Dec 4, 2025 | 12.51 | 12.64 | 12.16 | 12.35 | 12.35 | -2.68% | 41,255,650 |
| Dec 3, 2025 | 12.93 | 13.25 | 12.58 | 12.69 | 12.69 | -2.83% | 53,114,360 |
| Dec 2, 2025 | 12.76 | 13.35 | 12.35 | 13.06 | 13.06 | 1.71% | 68,281,620 |
| Dec 1, 2025 | 12.60 | 12.90 | 12.53 | 12.84 | 12.84 | 1.42% | 42,889,810 |
| Nov 28, 2025 | 12.38 | 12.67 | 12.17 | 12.66 | 12.66 | 3.09% | 44,733,760 |
| Nov 27, 2025 | 12.57 | 12.75 | 12.22 | 12.28 | 12.28 | -2.54% | 44,266,730 |
| Nov 26, 2025 | 12.47 | 12.99 | 12.36 | 12.60 | 12.60 | 0.48% | 57,469,200 |
| Nov 25, 2025 | 12.37 | 12.60 | 12.22 | 12.54 | 12.54 | 1.62% | 55,709,320 |
| Nov 24, 2025 | 13.04 | 13.24 | 12.00 | 12.34 | 12.34 | -5.08% | 78,473,380 |
| Nov 21, 2025 | 13.30 | 13.55 | 12.78 | 13.00 | 13.00 | -3.92% | 63,143,230 |
| Nov 20, 2025 | 13.29 | 13.90 | 13.24 | 13.53 | 13.53 | 1.96% | 61,467,600 |
| Nov 19, 2025 | 13.99 | 14.12 | 13.10 | 13.27 | 13.27 | -6.09% | 74,020,990 |
| Nov 18, 2025 | 14.18 | 14.84 | 14.01 | 14.13 | 14.13 | -0.70% | 86,318,430 |
| Nov 17, 2025 | 14.04 | 14.46 | 13.70 | 14.23 | 14.23 | 0.99% | 99,852,500 |
| Nov 14, 2025 | 13.13 | 14.47 | 13.07 | 14.09 | 14.09 | 6.50% | 114,319,500 |
| Nov 13, 2025 | 13.08 | 13.49 | 12.93 | 13.23 | 13.23 | 0.46% | 55,633,920 |
| Nov 12, 2025 | 13.39 | 13.71 | 13.00 | 13.17 | 13.17 | -4.15% | 76,179,230 |
| Nov 11, 2025 | 14.20 | 14.20 | 13.68 | 13.74 | 13.74 | -5.89% | 103,269,600 |
| Nov 10, 2025 | 14.57 | 15.33 | 14.31 | 14.60 | 14.60 | -1.62% | 124,676,100 |
| Nov 7, 2025 | 15.17 | 15.40 | 14.20 | 14.84 | 14.84 | 4.36% | 148,253,300 |
| Nov 6, 2025 | 16.24 | 16.24 | 14.05 | 14.22 | 14.22 | -7.66% | 185,685,800 |
| Nov 5, 2025 | 14.16 | 15.40 | 13.99 | 15.40 | 15.40 | 10.00% | 64,882,890 |
| Nov 4, 2025 | 14.42 | 14.60 | 13.80 | 14.00 | 14.00 | -2.51% | 125,919,800 |
| Nov 3, 2025 | 13.60 | 14.85 | 13.51 | 14.36 | 14.36 | 6.29% | 143,282,400 |
| Oct 31, 2025 | 13.79 | 14.05 | 13.40 | 13.51 | 13.51 | 0.45% | 92,638,770 |
| Oct 30, 2025 | 13.81 | 14.00 | 13.40 | 13.45 | 13.45 | -4.07% | 95,556,080 |
| Oct 29, 2025 | 13.47 | 14.64 | 13.47 | 14.02 | 14.02 | 4.08% | 144,979,000 |
| Oct 28, 2025 | 13.18 | 13.69 | 12.97 | 13.47 | 13.47 | 4.18% | 111,816,200 |
| Oct 27, 2025 | 13.51 | 13.78 | 12.91 | 12.93 | 12.93 | -4.15% | 126,444,700 |
| Oct 24, 2025 | 13.12 | 14.20 | 13.12 | 13.49 | 13.49 | 1.97% | 115,323,900 |
| Oct 23, 2025 | 13.79 | 13.90 | 13.01 | 13.23 | 13.23 | -2.65% | 129,950,700 |
| Oct 22, 2025 | 14.49 | 14.84 | 13.41 | 13.59 | 13.59 | -7.55% | 165,251,100 |
| Oct 21, 2025 | 13.80 | 15.08 | 13.25 | 14.70 | 14.70 | 2.80% | 201,456,400 |
| Oct 20, 2025 | 14.00 | 15.19 | 13.72 | 14.30 | 14.30 | 2.14% | 235,714,400 |
| Oct 17, 2025 | 12.99 | 14.00 | 12.58 | 14.00 | 14.00 | 9.98% | 161,206,700 |
| Oct 16, 2025 | 11.70 | 12.73 | 11.49 | 12.73 | 12.73 | 10.03% | 146,409,700 |
| Oct 15, 2025 | 11.60 | 11.73 | 11.24 | 11.57 | 11.57 | 0.35% | 72,778,170 |
| Oct 14, 2025 | 11.11 | 12.33 | 11.11 | 11.53 | 11.53 | 2.76% | 121,758,000 |
| Oct 13, 2025 | 10.41 | 11.45 | 10.30 | 11.22 | 11.22 | 4.57% | 90,781,260 |
| Oct 10, 2025 | 10.17 | 11.06 | 10.11 | 10.73 | 10.73 | 5.51% | 78,378,610 |
| Oct 9, 2025 | 10.02 | 10.26 | 9.89 | 10.17 | 10.17 | -0.29% | 62,935,230 |