Hainan Strait Shipping Co.,Ltd. - 002320.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	13.21	12.51	12.51	13.3	12.51	103.94M
December 24, 2025	13	13.2	13.2	13.4	12.82	143.76M
December 23, 2025	13.88	13.43	13.43	13.88	13.05	212.29M
December 22, 2025	11.83	12.62	12.62	12.62	11.83	68.01M
December 19, 2025	10.57	11.47	11.47	11.63	10.36	110.99M
December 18, 2025	11.39	10.57	10.57	11.39	10.55	78.41M
December 17, 2025	12.36	11.39	11.39	12.36	11.12	76.97M
December 16, 2025	12.59	12.35	12.35	12.81	12.13	40.74M
December 15, 2025	12.52	12.61	12.61	12.76	12.07	40.33M
December 12, 2025	12.65	12.52	12.52	12.66	12.36	49.86M
December 11, 2025	13.4	12.82	12.82	13.52	12.72	89.74M
December 10, 2025	12.57	13.4	13.4	13.44	12.48	111.67M
December 09, 2025	13.17	12.43	12.43	13.18	12.38	64.6M
December 08, 2025	12.46	13.17	13.17	13.23	12.46	69.35M
December 05, 2025	12.35	12.48	12.48	12.53	12.02	35.86M
December 04, 2025	12.38	12.35	12.35	12.64	12.16	41.26M
December 03, 2025	12.93	12.69	12.69	13.25	12.58	53.11M
December 02, 2025	12.76	13.06	13.06	13.35	12.35	69.05M
December 01, 2025	12.6	12.84	12.84	12.9	12.53	42.89M
November 28, 2025	12.38	12.66	12.66	12.67	12.17	44.73M
November 27, 2025	12.57	12.28	12.28	12.75	12.22	44.88M
November 26, 2025	12.47	12.6	12.6	12.99	12.36	57.47M
November 25, 2025	12.37	12.54	12.54	12.6	12.22	55.71M
November 24, 2025	13.04	12.34	12.34	13.24	12	78.47M
November 21, 2025	13.3	13	13	13.55	12.78	63.8M
November 20, 2025	13.29	13.53	13.53	13.9	13.24	61.92M
November 19, 2025	13.99	13.27	13.27	14.12	13.1	74.35M
November 18, 2025	14.18	14.13	14.13	14.84	14.01	87.36M
November 17, 2025	14.04	14.23	14.23	14.46	13.7	99.85M
November 14, 2025	13.13	14.09	14.09	14.47	13.07	114.32M
November 13, 2025	13.08	13.23	13.23	13.49	12.93	56.2M
November 12, 2025	13.39	13.17	13.17	13.71	13	76.72M
November 11, 2025	14.2	13.74	13.74	14.2	13.68	103.27M
November 10, 2025	14.57	14.6	14.6	15.33	14.31	124.68M
November 07, 2025	15.17	14.84	14.84	15.4	14.2	149.27M
November 06, 2025	16.24	14.22	14.22	16.24	14.05	186.87M
November 05, 2025	14.16	15.4	15.4	15.4	13.99	64.98M
November 04, 2025	14.42	14	14	14.6	13.8	125.92M
November 03, 2025	13.6	14.36	14.36	14.85	13.51	144.22M
October 31, 2025	13.79	13.51	13.51	14.05	13.4	92.64M
October 30, 2025	13.81	13.45	13.45	14	13.4	95.56M
October 29, 2025	13.12	14.02	14.02	14.63	13.12	144.98M
October 28, 2025	13.18	13.47	13.47	13.69	12.97	111.82M
October 27, 2025	13.51	12.93	12.93	13.78	12.91	126.44M
October 24, 2025	13.12	13.49	13.49	14.2	13.12	116.34M
October 23, 2025	12.99	13.23	13.23	13.9	12.99	131.97M
October 22, 2025	14.49	13.59	13.59	14.84	13.41	167.49M
October 21, 2025	13.8	14.7	14.7	15.08	13.25	201.46M
October 20, 2025	14	14.3	14.3	15.19	13.72	238.03M
October 17, 2025	12.99	14	14	14	12.58	162.13M
October 16, 2025	11.7	12.73	12.73	12.73	11.49	146.55M
October 15, 2025	11.6	11.57	11.57	11.73	11.24	72.78M
October 14, 2025	11.11	11.53	11.53	12.33	11.11	121.76M
October 13, 2025	10.41	11.22	11.22	11.45	10.3	91.38M
October 10, 2025	10.17	10.73	10.73	11.06	10.11	79.06M
October 09, 2025	10.02	10.17	10.17	10.26	9.89	63.28M
September 30, 2025	9.42	10.2	10.2	10.36	9.42	81.21M
September 29, 2025	9.26	9.44	9.44	9.5	9.09	53.75M
September 26, 2025	8.83	9.15	9.15	9.38	8.81	56.4M
September 25, 2025	8.91	8.84	8.84	9	8.79	35.63M

Hainan Strait Shipping Co.,Ltd. (002320.SZ) SHZ