Skip to main content
Hainan Strait Shipping Co.,Ltd. (SHE:002320)
China flag China · Delayed Price · Currency is CNY
8.36
+0.02 (0.24%)
Apr 29, 2026, 11:54 AM CST

Hainan Strait Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.358.538.268.348.30-21,617,607
Apr 27, 20268.258.388.158.348.301.46%13,375,930
Apr 24, 20268.238.298.178.228.18-0.48%11,235,950
Apr 23, 20268.368.388.228.268.22-1.20%12,503,650
Apr 22, 20268.408.438.278.368.32-0.95%13,189,340
Apr 21, 20268.518.558.408.448.40-1.06%10,946,260
Apr 20, 20268.528.688.488.538.490.35%15,021,860
Apr 17, 20268.598.598.438.508.46-1.05%12,565,090
Apr 16, 20268.578.628.518.598.550.47%11,723,000
Apr 15, 20268.678.728.548.558.51-1.04%15,958,580
Apr 14, 20268.588.668.508.648.600.70%14,822,590
Apr 13, 20268.558.648.478.588.540.82%15,437,370
Apr 10, 20268.488.598.458.518.471.19%14,014,180
Apr 9, 20268.528.528.398.418.37-2.32%13,566,740
Apr 8, 20268.438.638.438.618.573.61%19,040,400
Apr 7, 20268.378.428.248.318.27-0.72%13,026,730
Apr 3, 20268.658.658.368.378.33-2.45%12,226,770
Apr 2, 20268.798.808.518.588.54-2.17%17,231,950
Apr 1, 20268.678.828.638.778.732.45%27,129,890
Mar 31, 20269.029.038.548.568.52-6.45%40,758,380
Mar 30, 20269.039.188.959.159.110.22%16,819,460
Mar 27, 20268.949.178.909.139.091.33%14,023,640
Mar 26, 20269.099.198.979.018.97-0.88%14,858,570
Mar 25, 20268.979.118.929.099.051.34%16,243,250
Mar 24, 20268.858.978.728.978.933.22%23,658,570
Mar 23, 20268.929.028.648.698.65-4.51%29,653,490
Mar 20, 20269.229.289.089.109.06-1.30%16,694,330
Mar 19, 20269.409.409.169.229.18-2.74%18,059,900
Mar 18, 20269.509.529.369.489.430.11%13,948,290
Mar 17, 20269.579.699.449.479.42-1.04%18,537,280
Mar 16, 20269.529.609.429.579.520.95%20,187,020
Mar 13, 20269.569.719.459.489.43-1.56%19,533,910
Mar 12, 20269.729.759.569.639.58-1.53%18,537,270
Mar 11, 20269.829.879.729.789.73-0.71%17,668,050
Mar 10, 20269.789.909.749.859.801.34%20,248,320
Mar 9, 20269.919.999.579.729.67-2.90%30,444,030
Mar 6, 20269.9410.079.8710.019.960.20%17,996,150
Mar 5, 202610.1510.169.909.999.94-24,434,020
Mar 4, 202610.1710.179.809.999.94-2.63%39,358,970
Mar 3, 202610.1810.5610.1310.2610.210.69%44,974,610
Mar 2, 202610.1010.2810.0110.1910.14-1.07%28,210,070
Feb 27, 202610.1210.3110.1010.3010.251.38%25,542,200
Feb 26, 202610.4610.5010.1010.1610.11-3.24%41,589,030
Feb 25, 202610.3210.6510.2810.5010.451.74%30,602,690
Feb 24, 202610.5610.5610.2010.3210.27-2.92%35,366,860
Feb 13, 202610.4810.7310.4810.6310.581.33%23,990,190
Feb 12, 202610.5610.6310.4510.4910.44-0.85%17,898,680
Feb 11, 202610.5510.7210.4910.5810.53-18,380,650
Feb 10, 202610.7410.7810.4810.5810.53-1.58%20,244,990
Feb 9, 202610.5310.7810.5310.7510.702.67%32,550,030
Feb 6, 202610.6710.6810.2710.4710.42-3.06%37,680,110
Feb 5, 202610.7211.0010.6510.8010.750.28%47,023,030
Feb 4, 202610.5710.7810.4510.7710.721.89%29,405,390
Feb 3, 202610.4010.5710.3210.5710.522.03%22,942,290
Feb 2, 202610.5810.7510.3510.3610.31-2.36%29,045,960
Jan 30, 202610.5910.8510.5210.6110.560.47%39,035,480
Jan 29, 202610.4610.6810.3710.5610.510.38%26,803,660
Jan 28, 202610.4810.5910.4310.5210.470.38%21,962,060
Jan 27, 202610.5810.5910.2510.4810.43-0.95%26,317,490
Jan 26, 202610.8410.8610.5410.5810.53-2.40%30,371,900
Jan 23, 202610.6310.9010.6110.8410.792.26%32,901,680
Jan 22, 202610.5510.6510.5110.6010.550.95%20,504,930
Jan 21, 202610.5810.6410.4310.5010.45-1.69%28,340,740
Jan 20, 202611.0911.1010.6010.6810.63-3.61%42,554,270
Jan 19, 202610.6811.2210.6811.0811.033.84%61,071,300
Jan 16, 202610.7510.8210.6110.6710.62-0.37%26,041,280
Jan 15, 202610.7610.8210.6110.7110.66-1.29%33,310,120
Jan 14, 202610.9011.0610.7210.8510.80-1.00%52,014,750
Jan 13, 202611.2711.4310.9010.9610.91-2.92%58,441,110
Jan 12, 202611.1811.4411.0811.2911.240.18%66,553,260
Jan 9, 202611.2411.4611.1611.2711.220.18%43,382,000
Jan 8, 202611.3511.4911.2311.2511.20-0.88%43,033,190
Jan 7, 202611.3911.6211.3111.3511.30-0.96%44,409,190
Jan 6, 202611.4511.6611.3811.4611.41-0.26%48,017,080
Jan 5, 202611.9011.9311.4011.4911.43-5.59%73,850,790
Dec 31, 202512.1312.3911.7812.1712.111.33%62,592,880
Dec 30, 202512.5412.5811.9412.0111.95-5.51%84,158,690
Dec 29, 202513.0013.4812.6912.7112.65-3.20%105,360,200
Dec 26, 202512.4113.4512.3813.1313.074.96%136,292,000
Dec 25, 202513.2113.3012.5112.5112.45-5.23%101,335,800
Dec 24, 202513.0013.4012.8213.2013.14-1.71%142,612,800
Dec 23, 202513.8813.8813.0513.4313.376.42%212,292,600
Dec 22, 202511.8312.6211.8312.6212.5610.03%67,902,830
Dec 19, 202510.5711.6310.3611.4711.418.51%109,901,100
Dec 18, 202511.3911.3910.5510.5710.52-7.20%77,451,090
Dec 17, 202512.3612.3611.1211.3911.34-7.77%76,205,050
Dec 16, 202512.5912.8112.1312.3512.29-2.06%40,332,040
Dec 15, 202512.5212.7612.0712.6112.550.72%40,331,160
Dec 12, 202512.6512.6612.3612.5212.46-2.34%49,857,160
Dec 11, 202513.4013.5212.7212.8212.76-4.33%89,141,600
Dec 10, 202512.5713.4412.4813.4013.347.80%111,666,700
Dec 9, 202513.1713.1812.3812.4312.37-5.62%64,600,990
Dec 8, 202512.4613.2312.4613.1713.115.53%69,350,880
Dec 5, 202512.3512.5312.0212.4812.421.05%35,559,750
Dec 4, 202512.5112.6412.1612.3512.29-2.68%41,255,650
Dec 3, 202512.9313.2512.5812.6912.63-2.83%53,114,360
Dec 2, 202512.7613.3512.3513.0613.001.71%68,281,620
Dec 1, 202512.6012.9012.5312.8412.781.42%42,889,810
Nov 28, 202512.3812.6712.1712.6612.603.09%44,733,760
Nov 27, 202512.5712.7512.2212.2812.22-2.54%44,266,730