Hainan Strait Shipping Co., Ltd. Class A 002320
SZSE · China · Transportation
CNY 6.33+0.06 (+0.96%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.33 | +0.96% | CNY 6.30 | CNY 6.36 | CNY 6.30 | 17.90M |
| 2026-09-29 | CNY 6.27 | -1.10% | CNY 6.25 | CNY 6.36 | CNY 6.21 | 21.54M |
| 2026-09-28 | CNY 6.34 | -6.21% | CNY 6.52 | CNY 6.57 | CNY 6.34 | 43.24M |
| 2026-09-24 | CNY 6.76 | +5.46% | CNY 6.40 | CNY 6.97 | CNY 6.28 |
| 65.35M |
| 2026-09-23 | CNY 6.41 | -3.90% | CNY 6.66 | CNY 6.66 | CNY 6.40 | 36.91M |
| 2026-09-22 | CNY 6.67 | -1.33% | CNY 6.76 | CNY 6.76 | CNY 6.64 | 27.73M |
| 2026-09-21 | CNY 6.76 | +1.20% | CNY 6.63 | CNY 6.77 | CNY 6.61 | 29.85M |
| 2026-09-18 | CNY 6.68 | +0.15% | CNY 6.62 | CNY 6.71 | CNY 6.54 | 32.86M |
| 2026-09-17 | CNY 6.67 | 0.00% | CNY 6.63 | CNY 6.70 | CNY 6.40 | 48.98M |
| 2026-09-16 | CNY 6.67 | 0.00% | CNY 6.66 | CNY 6.80 | CNY 6.62 | 41.04M |
| 2026-09-15 | CNY 6.67 | -3.19% | CNY 6.91 | CNY 6.95 | CNY 6.65 | 54.00M |
| 2026-09-14 | CNY 6.89 | -3.50% | CNY 7.14 | CNY 7.35 | CNY 6.88 | 64.85M |
| 2026-09-11 | CNY 7.14 | -8.81% | CNY 7.68 | CNY 7.68 | CNY 7.08 | 102.38M |
| 2026-09-10 | CNY 7.83 | +4.40% | CNY 7.51 | CNY 8.09 | CNY 7.31 | 119.25M |
| 2026-09-09 | CNY 7.50 | +3.88% | CNY 7.22 | CNY 7.60 | CNY 7.14 | 96.43M |
| 2026-09-08 | CNY 7.22 | +2.12% | CNY 7.08 | CNY 7.33 | CNY 7.01 | 74.58M |
| 2026-09-07 | CNY 7.07 | -0.28% | CNY 7.10 | CNY 7.29 | CNY 7.04 | 70.31M |
| 2026-09-04 | CNY 7.09 | +3.35% | CNY 6.87 | CNY 7.19 | CNY 6.78 | 80.47M |
| 2026-09-03 | CNY 6.86 | -0.29% | CNY 6.90 | CNY 7.12 | CNY 6.85 | 70.77M |
| 2026-09-02 | CNY 6.88 | -0.58% | CNY 7.00 | CNY 7.00 | CNY 6.78 | 47.18M |
| 2026-09-01 | CNY 6.92 | +4.53% | CNY 6.60 | CNY 7.08 | CNY 6.58 | 81.98M |
| 2026-08-31 | CNY 6.62 | -2.79% | CNY 6.72 | CNY 6.81 | CNY 6.57 | 60.16M |
| 2026-08-28 | CNY 6.81 | +3.65% | CNY 6.63 | CNY 6.96 | CNY 6.49 | 78.25M |
| 2026-08-27 | CNY 6.57 | +1.39% | CNY 6.47 | CNY 6.99 | CNY 6.38 | 61.21M |
| 2026-08-26 | CNY 6.48 | -0.61% | CNY 6.52 | CNY 6.60 | CNY 6.45 | 17.37M |
| 2026-08-25 | CNY 6.52 | +2.19% | CNY 6.40 | CNY 6.56 | CNY 6.38 | 16.36M |
| 2026-08-24 | CNY 6.38 | -0.16% | CNY 6.40 | CNY 6.47 | CNY 6.34 | 12.47M |
| 2026-08-21 | CNY 6.39 | -1.54% | CNY 6.48 | CNY 6.49 | CNY 6.36 | 12.19M |
| 2026-08-20 | CNY 6.49 | +1.41% | CNY 6.43 | CNY 6.52 | CNY 6.39 | 12.97M |
| 2026-08-19 | CNY 6.40 | -2.88% | CNY 6.56 | CNY 6.59 | CNY 6.37 | 16.16M |
| 2026-08-18 | CNY 6.59 | +0.76% | CNY 6.56 | CNY 6.65 | CNY 6.52 | 15.19M |
| 2026-08-17 | CNY 6.54 | +1.40% | CNY 6.47 | CNY 6.57 | CNY 6.39 | 14.67M |
| 2026-08-14 | CNY 6.45 | -1.98% | CNY 6.56 | CNY 6.58 | CNY 6.37 | 15.45M |
| 2026-08-13 | CNY 6.58 | -1.79% | CNY 6.70 | CNY 6.72 | CNY 6.58 | 15.75M |
| 2026-08-12 | CNY 6.70 | -0.15% | CNY 6.73 | CNY 6.77 | CNY 6.67 | 11.70M |
| 2026-08-11 | CNY 6.71 | -1.47% | CNY 6.81 | CNY 6.82 | CNY 6.70 | 9.88M |
| 2026-08-10 | CNY 6.81 | +1.34% | CNY 6.76 | CNY 6.84 | CNY 6.69 | 13.53M |
| 2026-08-07 | CNY 6.72 | -1.18% | CNY 6.80 | CNY 6.83 | CNY 6.65 | 13.83M |
| 2026-08-06 | CNY 6.80 | -1.16% | CNY 6.87 | CNY 6.89 | CNY 6.72 | 14.60M |
| 2026-08-05 | CNY 6.88 | +0.73% | CNY 6.83 | CNY 6.95 | CNY 6.81 | 15.72M |
| 2026-08-04 | CNY 6.83 | -1.73% | CNY 6.98 | CNY 6.99 | CNY 6.81 | 19.33M |
| 2026-08-03 | CNY 6.95 | +3.42% | CNY 6.73 | CNY 6.95 | CNY 6.73 | 22.27M |
| 2026-07-31 | CNY 6.72 | +0.45% | CNY 6.70 | CNY 6.73 | CNY 6.59 | 21.36M |
| 2026-07-30 | CNY 6.69 | +1.36% | CNY 6.59 | CNY 6.82 | CNY 6.57 | 24.64M |
| 2026-07-29 | CNY 6.60 | +2.48% | CNY 6.43 | CNY 6.65 | CNY 6.42 | 21.53M |
| 2026-07-28 | CNY 6.44 | +0.78% | CNY 6.32 | CNY 6.49 | CNY 6.32 | 18.26M |
| 2026-07-27 | CNY 6.39 | +2.73% | CNY 6.20 | CNY 6.41 | CNY 6.18 | 16.47M |
| 2026-07-24 | CNY 6.22 | -3.42% | CNY 6.39 | CNY 6.44 | CNY 6.21 | 17.11M |
| 2026-07-23 | CNY 6.44 | +2.88% | CNY 6.26 | CNY 6.44 | CNY 6.20 | 19.56M |
| 2026-07-22 | CNY 6.26 | -0.48% | CNY 6.26 | CNY 6.31 | CNY 6.19 | 21.09M |
| 2026-07-21 | CNY 6.29 | -0.32% | CNY 6.29 | CNY 6.37 | CNY 6.23 | 27.51M |
| 2026-07-20 | CNY 6.31 | +2.60% | CNY 6.17 | CNY 6.41 | CNY 6.17 | 28.27M |
| 2026-07-17 | CNY 6.15 | -3.76% | CNY 6.36 | CNY 6.48 | CNY 6.11 | 22.21M |
| 2026-07-16 | CNY 6.39 | +0.47% | CNY 6.34 | CNY 6.47 | CNY 6.26 | 16.48M |
| 2026-07-15 | CNY 6.36 | +1.27% | CNY 6.27 | CNY 6.46 | CNY 6.24 | 19.13M |
| 2026-07-14 | CNY 6.28 | +2.61% | CNY 6.12 | CNY 6.29 | CNY 6.09 | 20.66M |
| 2026-07-13 | CNY 6.12 | -4.08% | CNY 6.38 | CNY 6.38 | CNY 6.11 | 19.90M |
| 2026-07-10 | CNY 6.38 | +3.07% | CNY 6.19 | CNY 6.47 | CNY 6.12 | 19.23M |
| 2026-07-09 | CNY 6.19 | -1.12% | CNY 6.23 | CNY 6.29 | CNY 6.10 | 15.51M |
| 2026-07-08 | CNY 6.26 | -0.63% | CNY 6.28 | CNY 6.41 | CNY 6.22 | 13.84M |
| 2026-07-07 | CNY 6.30 | -3.52% | CNY 6.53 | CNY 6.56 | CNY 6.29 | 12.63M |
| 2026-07-06 | CNY 6.53 | -0.31% | CNY 6.59 | CNY 6.68 | CNY 6.49 | 15.70M |
| 2026-07-03 | CNY 6.55 | +0.31% | CNY 6.54 | CNY 6.67 | CNY 6.48 | 15.64M |
| 2026-07-02 | CNY 6.53 | +1.56% | CNY 6.47 | CNY 6.80 | CNY 6.45 | 24.12M |
| 2026-07-01 | CNY 6.43 | +2.55% | CNY 6.27 | CNY 6.53 | CNY 6.27 | 21.06M |
| 2026-06-30 | CNY 6.27 | -1.26% | CNY 6.34 | CNY 6.40 | CNY 6.23 | 14.68M |
| 2026-06-29 | CNY 6.35 | -1.09% | CNY 6.36 | CNY 6.42 | CNY 6.24 | 15.71M |
| 2026-06-26 | CNY 6.42 | -1.83% | CNY 6.54 | CNY 6.54 | CNY 6.36 | 16.54M |
| 2026-06-25 | CNY 6.54 | -0.91% | CNY 6.59 | CNY 6.68 | CNY 6.53 | 12.41M |
| 2026-06-24 | CNY 6.60 | -2.22% | CNY 6.77 | CNY 6.78 | CNY 6.55 | 15.31M |
| 2026-06-23 | CNY 6.75 | +0.30% | CNY 6.70 | CNY 6.92 | CNY 6.65 | 16.31M |
| 2026-06-22 | CNY 6.73 | -0.59% | CNY 6.76 | CNY 6.76 | CNY 6.51 | 20.32M |
| 2026-06-18 | CNY 6.77 | -1.31% | CNY 6.82 | CNY 6.93 | CNY 6.73 | 16.66M |
| 2026-06-17 | CNY 6.86 | -2.42% | CNY 6.99 | CNY 7.03 | CNY 6.80 | 17.21M |
| 2026-06-16 | CNY 7.03 | -0.71% | CNY 7.05 | CNY 7.09 | CNY 6.95 | 15.54M |
| 2026-06-15 | CNY 7.08 | +2.16% | CNY 7.02 | CNY 7.41 | CNY 7.01 | 28.33M |
| 2026-06-12 | CNY 6.93 | +2.36% | CNY 6.83 | CNY 7.02 | CNY 6.78 | 18.59M |
| 2026-06-11 | CNY 6.77 | -1.60% | CNY 6.86 | CNY 6.87 | CNY 6.69 | 15.70M |
| 2026-06-10 | CNY 6.88 | -1.15% | CNY 6.93 | CNY 6.96 | CNY 6.81 | 13.85M |
| 2026-06-09 | CNY 6.96 | -0.14% | CNY 7.00 | CNY 7.04 | CNY 6.88 | 13.89M |
| 2026-06-08 | CNY 6.97 | -3.46% | CNY 7.12 | CNY 7.27 | CNY 6.90 | 21.75M |
| 2026-06-05 | CNY 7.22 | 0.00% | CNY 7.23 | CNY 7.38 | CNY 7.20 | 15.53M |
| 2026-06-04 | CNY 7.22 | -2.70% | CNY 7.38 | CNY 7.42 | CNY 7.19 | 17.78M |
| 2026-06-03 | CNY 7.42 | -0.27% | CNY 7.45 | CNY 7.48 | CNY 7.36 | 14.19M |
| 2026-06-02 | CNY 7.44 | -3.12% | CNY 7.69 | CNY 7.70 | CNY 7.43 | 17.10M |
| 2026-06-01 | CNY 7.68 | +0.79% | CNY 7.67 | CNY 7.77 | CNY 7.54 | 19.12M |
| 2026-05-29 | CNY 7.62 | +0.66% | CNY 7.57 | CNY 7.74 | CNY 7.54 | 21.08M |
| 2026-05-28 | CNY 7.57 | -0.26% | CNY 7.58 | CNY 7.64 | CNY 7.41 | 18.10M |
| 2026-05-27 | CNY 7.59 | -2.94% | CNY 7.80 | CNY 7.83 | CNY 7.56 | 17.93M |
| 2026-05-26 | CNY 7.82 | -1.88% | CNY 7.92 | CNY 8.00 | CNY 7.65 | 18.92M |