Skip to main content
Hainan Strait Shipping Co.,Ltd. (SHE:002320)
China flag China · Delayed Price · Currency is CNY
12.48
+0.13 (1.05%)
At close: Dec 5, 2025

Hainan Strait Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202512.3512.5312.0212.4812.481.05%35,559,750
Dec 4, 202512.5112.6412.1612.3512.35-2.68%41,255,650
Dec 3, 202512.9313.2512.5812.6912.69-2.83%53,114,360
Dec 2, 202512.7613.3512.3513.0613.061.71%68,281,620
Dec 1, 202512.6012.9012.5312.8412.841.42%42,889,810
Nov 28, 202512.3812.6712.1712.6612.663.09%44,733,760
Nov 27, 202512.5712.7512.2212.2812.28-2.54%44,266,730
Nov 26, 202512.4712.9912.3612.6012.600.48%57,469,200
Nov 25, 202512.3712.6012.2212.5412.541.62%55,709,320
Nov 24, 202513.0413.2412.0012.3412.34-5.08%78,473,380
Nov 21, 202513.3013.5512.7813.0013.00-3.92%63,143,230
Nov 20, 202513.2913.9013.2413.5313.531.96%61,467,600
Nov 19, 202513.9914.1213.1013.2713.27-6.09%74,020,990
Nov 18, 202514.1814.8414.0114.1314.13-0.70%86,318,430
Nov 17, 202514.0414.4613.7014.2314.230.99%99,852,500
Nov 14, 202513.1314.4713.0714.0914.096.50%114,319,500
Nov 13, 202513.0813.4912.9313.2313.230.46%55,633,920
Nov 12, 202513.3913.7113.0013.1713.17-4.15%76,179,230
Nov 11, 202514.2014.2013.6813.7413.74-5.89%103,269,600
Nov 10, 202514.5715.3314.3114.6014.60-1.62%124,676,100
Nov 7, 202515.1715.4014.2014.8414.844.36%148,253,300
Nov 6, 202516.2416.2414.0514.2214.22-7.66%185,685,800
Nov 5, 202514.1615.4013.9915.4015.4010.00%64,882,890
Nov 4, 202514.4214.6013.8014.0014.00-2.51%125,919,800
Nov 3, 202513.6014.8513.5114.3614.366.29%143,282,400
Oct 31, 202513.7914.0513.4013.5113.510.45%92,638,770
Oct 30, 202513.8114.0013.4013.4513.45-4.07%95,556,080
Oct 29, 202513.4714.6413.4714.0214.024.08%144,979,000
Oct 28, 202513.1813.6912.9713.4713.474.18%111,816,200
Oct 27, 202513.5113.7812.9112.9312.93-4.15%126,444,700
Oct 24, 202513.1214.2013.1213.4913.491.97%115,323,900
Oct 23, 202513.7913.9013.0113.2313.23-2.65%129,950,700
Oct 22, 202514.4914.8413.4113.5913.59-7.55%165,251,100
Oct 21, 202513.8015.0813.2514.7014.702.80%201,456,400
Oct 20, 202514.0015.1913.7214.3014.302.14%235,714,400
Oct 17, 202512.9914.0012.5814.0014.009.98%161,206,700
Oct 16, 202511.7012.7311.4912.7312.7310.03%146,409,700
Oct 15, 202511.6011.7311.2411.5711.570.35%72,778,170
Oct 14, 202511.1112.3311.1111.5311.532.76%121,758,000
Oct 13, 202510.4111.4510.3011.2211.224.57%90,781,260
Oct 10, 202510.1711.0610.1110.7310.735.51%78,378,610
Oct 9, 202510.0210.269.8910.1710.17-0.29%62,935,230
Sep 30, 20259.4210.369.4210.2010.208.05%81,214,440
Sep 29, 20259.269.509.099.449.443.17%53,750,260
Sep 26, 20258.839.388.819.159.153.51%55,900,050
Sep 25, 20258.919.008.798.848.84-1.89%35,402,550
Sep 24, 20258.869.138.769.019.011.35%37,936,960
Sep 23, 20259.279.308.698.898.89-5.12%68,557,800
Sep 22, 20259.389.539.219.379.370.32%52,656,700
Sep 19, 20259.359.489.229.349.34-0.11%67,512,340
Sep 18, 20258.889.758.869.359.355.53%109,735,200
Sep 17, 20259.169.228.848.868.86-3.38%73,160,730
Sep 16, 20258.429.248.379.179.179.17%109,136,000
Sep 15, 20258.458.528.348.408.40-1.18%34,980,220
Sep 12, 20258.478.658.418.508.50-63,639,530
Sep 11, 20258.258.588.138.508.505.46%88,520,820
Sep 10, 20258.028.337.988.068.060.50%33,830,320
Sep 9, 20258.098.137.978.028.02-0.99%20,275,420
Sep 8, 20258.068.268.058.108.10-28,074,710
Sep 5, 20257.968.137.808.108.101.76%30,629,260
Sep 4, 20257.938.077.837.967.960.51%32,511,210
Sep 3, 20258.128.177.887.927.92-2.10%25,190,180
Sep 2, 20258.288.347.998.098.09-2.65%41,443,000
Sep 1, 20258.338.508.228.318.31-0.60%35,871,810
Aug 29, 20258.328.638.248.368.36-0.83%50,084,800
Aug 28, 20258.308.538.128.438.431.57%44,588,400
Aug 27, 20258.408.588.308.308.30-2.24%41,308,700
Aug 26, 20258.258.668.198.498.492.17%56,556,350
Aug 25, 20258.318.388.238.318.310.36%37,835,710
Aug 22, 20258.348.388.258.288.28-0.96%30,560,600
Aug 21, 20258.398.498.328.368.36-1.18%35,744,690
Aug 20, 20258.398.478.318.468.460.36%41,828,480
Aug 19, 20258.308.648.278.438.431.57%72,650,180
Aug 18, 20257.888.447.848.308.305.20%72,532,720
Aug 15, 20257.857.917.817.897.890.25%27,478,970
Aug 14, 20257.998.007.837.877.87-1.87%38,162,240
Aug 13, 20258.048.137.988.028.020.12%39,215,070
Aug 12, 20258.028.107.958.018.01-0.62%33,992,120
Aug 11, 20257.908.107.808.068.062.15%44,722,750
Aug 8, 20257.737.957.677.897.892.07%46,716,160
Aug 7, 20257.677.777.587.737.730.52%38,826,870
Aug 6, 20257.677.717.617.697.69-0.26%33,890,150
Aug 5, 20257.777.807.687.717.71-0.64%42,867,670
Aug 4, 20257.827.937.727.767.76-1.02%45,380,090
Aug 1, 20258.088.217.827.847.84-3.57%63,381,680
Jul 31, 20258.458.468.048.138.13-6.12%90,533,170
Jul 30, 20258.258.788.258.668.663.84%124,812,000
Jul 29, 20258.058.548.008.348.344.25%120,882,200
Jul 28, 20258.028.327.938.008.00-2.20%117,713,100
Jul 25, 20258.968.978.088.188.180.37%224,292,700
Jul 24, 20257.618.157.568.158.159.99%102,937,400
Jul 23, 20258.118.257.397.417.41-9.41%169,002,000
Jul 22, 20257.608.207.268.188.188.20%181,156,800
Jul 21, 20257.207.877.207.567.565.73%160,237,700
Jul 18, 20256.957.156.877.157.152.58%46,897,780
Jul 17, 20256.657.006.616.976.974.97%55,055,530
Jul 16, 20256.546.786.536.646.641.22%26,625,880
Jul 15, 20256.596.636.456.566.56-0.61%15,042,000
Jul 14, 20256.556.666.536.606.600.76%19,034,740
Jul 11, 20256.626.626.516.556.55-0.91%21,829,740