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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	10.48	10.63	10.63	10.73	10.48	23.99M
February 12, 2026	10.56	10.49	10.49	10.63	10.45	18.11M
February 11, 2026	10.55	10.58	10.58	10.72	10.49	18.61M
February 10, 2026	10.74	10.58	10.58	10.78	10.48	20.45M
February 09, 2026	10.53	10.75	10.75	10.78	10.53	32.55M
February 06, 2026	10.67	10.47	10.47	10.68	10.27	38.01M
February 05, 2026	10.72	10.8	10.8	11	10.65	47.28M
February 04, 2026	10.57	10.77	10.77	10.78	10.45	29.41M
February 03, 2026	10.4	10.57	10.57	10.57	10.32	22.94M
February 02, 2026	10.58	10.36	10.36	10.75	10.35	29.05M
January 30, 2026	10.59	10.61	10.61	10.85	10.52	39.43M
January 29, 2026	10.46	10.56	10.56	10.68	10.37	27M
January 28, 2026	10.48	10.52	10.52	10.59	10.43	21.96M
January 27, 2026	10.58	10.48	10.48	10.59	10.25	26.46M
January 26, 2026	10.84	10.58	10.58	10.86	10.54	30.97M
January 23, 2026	10.63	10.84	10.84	10.9	10.61	32.9M
January 22, 2026	10.55	10.6	10.6	10.65	10.51	20.76M
January 21, 2026	10.58	10.5	10.5	10.64	10.43	28.34M
January 20, 2026	11.09	10.68	10.68	11.1	10.6	42.55M
January 19, 2026	10.68	11.08	11.08	11.22	10.68	61.07M
January 16, 2026	10.75	10.67	10.67	10.82	10.61	26.43M
January 15, 2026	10.76	10.71	10.71	10.82	10.61	33.62M
January 14, 2026	10.9	10.85	10.85	11.06	10.72	52.01M
January 13, 2026	11.27	10.96	10.96	11.43	10.9	58.44M
January 12, 2026	11.18	11.29	11.29	11.44	11.08	67.1M
January 09, 2026	11.24	11.27	11.27	11.46	11.16	43.73M
January 08, 2026	11.35	11.25	11.25	11.49	11.23	43.47M
January 07, 2026	11.39	11.35	11.35	11.62	11.31	44.41M
January 06, 2026	11.45	11.46	11.46	11.66	11.38	48.7M
January 05, 2026	11.9	11.49	11.49	11.93	11.4	73.85M
December 31, 2025	12.13	12.17	12.17	12.39	11.78	63.25M
December 30, 2025	12.54	12.01	12.01	12.58	11.94	84.16M
December 29, 2025	13	12.71	12.71	13.48	12.69	105.36M
December 26, 2025	12.41	13.13	13.13	13.45	12.38	137.16M
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

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