Hainan Strait Shipping Co.,Ltd. (002320.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 01:49PM CST. Market open.
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 5.94 | 5.68 | 5.58 | 5.63 | 5.63 | 6,217,725 |
| 20 June 2024 | 5.67 | 5.73 | 5.60 | 5.61 | 5.61 | 6,999,850 |
| 19 June 2024 | 5.80 | 5.81 | 5.66 | 5.68 | 5.68 | 8,755,884 |
| 18 June 2024 | 5.70 | 5.85 | 5.67 | 5.80 | 5.80 | 11,273,225 |
| 17 June 2024 | 5.86 | 5.87 | 5.70 | 5.73 | 5.73 | 19,528,657 |
| 14 June 2024 | 5.94 | 5.99 | 5.79 | 5.87 | 5.87 | 13,338,729 |
| 13 June 2024 | 6.06 | 6.08 | 5.98 | 6.03 | 6.03 | 8,894,454 |
| 12 June 2024 | 6.12 | 6.16 | 6.04 | 6.06 | 6.06 | 11,773,228 |
| 11 June 2024 | 6.31 | 6.37 | 6.10 | 6.15 | 6.15 | 15,725,690 |
| 07 June 2024 | 6.22 | 6.39 | 6.17 | 6.35 | 6.35 | 12,028,440 |
| 06 June 2024 | 6.30 | 6.36 | 6.13 | 6.17 | 6.17 | 12,064,437 |
| 05 June 2024 | 6.28 | 6.38 | 6.27 | 6.30 | 6.30 | 9,138,400 |
| 04 June 2024 | 6.17 | 6.32 | 6.15 | 6.31 | 6.31 | 9,782,732 |
| 03 June 2024 | 6.25 | 6.29 | 6.14 | 6.20 | 6.20 | 10,562,055 |
| 31 May 2024 | 6.26 | 6.28 | 6.22 | 6.24 | 6.24 | 6,235,293 |
| 30 May 2024 | 6.22 | 6.31 | 6.20 | 6.23 | 6.23 | 6,568,113 |
| 29 May 2024 | 6.27 | 6.28 | 6.21 | 6.24 | 6.24 | 6,763,950 |
| 28 May 2024 | 6.29 | 6.35 | 6.25 | 6.27 | 6.27 | 10,745,737 |
| 27 May 2024 | 6.26 | 6.35 | 6.25 | 6.30 | 6.30 | 8,591,596 |
| 24 May 2024 | 6.22 | 6.32 | 6.20 | 6.23 | 6.23 | 9,565,500 |
| 23 May 2024 | 6.41 | 6.43 | 6.20 | 6.22 | 6.22 | 18,734,500 |
| 22 May 2024 | 6.51 | 6.53 | 6.43 | 6.43 | 6.43 | 7,599,289 |
| 21 May 2024 | 6.58 | 6.59 | 6.49 | 6.51 | 6.51 | 7,967,025 |
| 20 May 2024 | 6.51 | 6.61 | 6.49 | 6.58 | 6.58 | 11,571,342 |
| 17 May 2024 | 6.45 | 6.56 | 6.43 | 6.51 | 6.51 | 10,537,000 |
| 16 May 2024 | 6.56 | 6.62 | 6.43 | 6.45 | 6.45 | 14,837,450 |
| 15 May 2024 | 6.59 | 6.67 | 6.52 | 6.59 | 6.59 | 16,215,241 |
| 14 May 2024 | 6.59 | 6.63 | 6.56 | 6.59 | 6.59 | 11,086,541 |
| 13 May 2024 | 6.51 | 6.65 | 6.43 | 6.59 | 6.59 | 21,236,520 |
| 10 May 2024 | 6.52 | 6.57 | 6.48 | 6.54 | 6.54 | 13,824,176 |
| 09 May 2024 | 6.39 | 6.55 | 6.39 | 6.52 | 6.52 | 13,307,263 |
| 08 May 2024 | 6.51 | 6.51 | 6.37 | 6.39 | 6.39 | 11,423,139 |
| 07 May 2024 | 6.47 | 6.53 | 6.45 | 6.51 | 6.51 | 12,911,128 |
| 06 May 2024 | 6.49 | 6.57 | 6.45 | 6.47 | 6.47 | 16,168,403 |
| 30 Apr 2024 | 6.47 | 6.50 | 6.37 | 6.44 | 6.44 | 14,747,460 |
| 29 Apr 2024 | 6.53 | 6.58 | 6.41 | 6.55 | 6.55 | 17,922,204 |
| 26 Apr 2024 | 6.47 | 6.63 | 6.45 | 6.53 | 6.53 | 18,691,435 |
| 25 Apr 2024 | 6.30 | 6.58 | 6.30 | 6.49 | 6.49 | 22,659,200 |
| 24 Apr 2024 | 6.21 | 6.36 | 6.18 | 6.33 | 6.33 | 9,117,969 |
| 23 Apr 2024 | 6.34 | 6.38 | 6.18 | 6.21 | 6.21 | 11,448,556 |
| 22 Apr 2024 | 6.36 | 6.42 | 6.27 | 6.33 | 6.33 | 10,168,900 |
| 19 Apr 2024 | 6.34 | 6.47 | 6.29 | 6.37 | 6.37 | 11,775,876 |
| 18 Apr 2024 | 6.26 | 6.44 | 6.24 | 6.34 | 6.34 | 16,610,967 |
| 17 Apr 2024 | 6.00 | 6.27 | 6.00 | 6.27 | 6.27 | 16,106,263 |
| 16 Apr 2024 | 6.25 | 6.26 | 5.95 | 5.96 | 5.96 | 19,503,393 |
| 15 Apr 2024 | 6.19 | 6.35 | 6.06 | 6.24 | 6.24 | 19,823,562 |
| 12 Apr 2024 | 6.14 | 6.28 | 6.14 | 6.19 | 6.19 | 11,668,205 |
| 11 Apr 2024 | 6.20 | 6.24 | 6.15 | 6.19 | 6.19 | 10,854,101 |
| 10 Apr 2024 | 6.24 | 6.26 | 6.10 | 6.20 | 6.20 | 12,087,951 |
| 09 Apr 2024 | 6.23 | 6.28 | 6.20 | 6.24 | 6.24 | 9,678,791 |
| 08 Apr 2024 | 6.34 | 6.37 | 6.22 | 6.22 | 6.22 | 15,011,365 |
| 03 Apr 2024 | 6.38 | 6.43 | 6.29 | 6.35 | 6.35 | 10,427,855 |
| 02 Apr 2024 | 6.40 | 6.46 | 6.26 | 6.35 | 6.35 | 14,883,695 |
| 01 Apr 2024 | 6.45 | 6.51 | 6.40 | 6.42 | 6.42 | 16,538,378 |
| 29 Mar 2024 | 6.49 | 6.50 | 6.34 | 6.44 | 6.44 | 8,548,286 |
| 28 Mar 2024 | 6.39 | 6.60 | 6.39 | 6.50 | 6.50 | 15,635,770 |
| 27 Mar 2024 | 6.59 | 6.59 | 6.37 | 6.39 | 6.39 | 12,651,517 |
| 26 Mar 2024 | 6.52 | 6.61 | 6.50 | 6.55 | 6.55 | 13,716,373 |
| 25 Mar 2024 | 6.71 | 6.92 | 6.57 | 6.59 | 6.59 | 24,091,163 |
| 22 Mar 2024 | 6.70 | 6.90 | 6.59 | 6.74 | 6.74 | 26,444,010 |
| 21 Mar 2024 | 6.64 | 6.72 | 6.57 | 6.69 | 6.69 | 13,893,435 |
| 20 Mar 2024 | 6.59 | 6.66 | 6.56 | 6.61 | 6.61 | 11,836,977 |
| 19 Mar 2024 | 6.69 | 6.72 | 6.59 | 6.60 | 6.60 | 14,835,225 |
| 18 Mar 2024 | 6.66 | 6.75 | 6.55 | 6.73 | 6.73 | 18,546,994 |
| 15 Mar 2024 | 6.53 | 6.65 | 6.52 | 6.63 | 6.63 | 15,390,515 |
| 14 Mar 2024 | 6.52 | 6.60 | 6.47 | 6.54 | 6.54 | 13,332,200 |
| 13 Mar 2024 | 6.47 | 6.57 | 6.42 | 6.50 | 6.50 | 13,595,896 |
| 12 Mar 2024 | 6.50 | 6.64 | 6.43 | 6.47 | 6.47 | 14,338,251 |
| 11 Mar 2024 | 6.39 | 6.51 | 6.36 | 6.50 | 6.50 | 14,675,100 |
| 08 Mar 2024 | 6.32 | 6.44 | 6.31 | 6.40 | 6.40 | 10,874,050 |
| 07 Mar 2024 | 6.35 | 6.46 | 6.32 | 6.33 | 6.33 | 12,881,876 |
| 06 Mar 2024 | 6.37 | 6.49 | 6.35 | 6.36 | 6.36 | 16,488,955 |
| 05 Mar 2024 | 6.38 | 6.65 | 6.33 | 6.45 | 6.45 | 31,097,653 |
| 04 Mar 2024 | 6.39 | 6.42 | 6.32 | 6.39 | 6.39 | 17,109,200 |
| 01 Mar 2024 | 6.41 | 6.51 | 6.36 | 6.41 | 6.41 | 17,960,502 |
| 29 Feb 2024 | 6.16 | 6.43 | 6.13 | 6.43 | 6.43 | 26,132,490 |
| 28 Feb 2024 | 6.36 | 6.43 | 6.18 | 6.18 | 6.18 | 24,965,240 |
| 27 Feb 2024 | 6.17 | 6.45 | 6.12 | 6.36 | 6.36 | 22,528,295 |
| 26 Feb 2024 | 6.22 | 6.25 | 6.09 | 6.18 | 6.18 | 22,519,433 |
| 23 Feb 2024 | 6.29 | 6.32 | 6.19 | 6.24 | 6.24 | 18,261,195 |
| 22 Feb 2024 | 6.25 | 6.39 | 6.22 | 6.28 | 6.28 | 18,327,871 |
| 21 Feb 2024 | 6.18 | 6.47 | 6.14 | 6.27 | 6.27 | 32,158,318 |
| 20 Feb 2024 | 6.12 | 6.30 | 6.01 | 6.24 | 6.24 | 26,448,494 |
| 19 Feb 2024 | 6.29 | 6.35 | 6.10 | 6.18 | 6.18 | 37,961,945 |
| 08 Feb 2024 | 5.81 | 6.19 | 5.74 | 6.13 | 6.13 | 45,256,066 |
| 07 Feb 2024 | 5.60 | 5.83 | 5.54 | 5.78 | 5.78 | 29,231,651 |
| 06 Feb 2024 | 5.11 | 5.60 | 5.06 | 5.56 | 5.56 | 28,271,478 |
| 05 Feb 2024 | 5.50 | 5.53 | 5.11 | 5.20 | 5.20 | 27,961,083 |
| 02 Feb 2024 | 5.42 | 5.73 | 5.29 | 5.47 | 5.47 | 27,478,201 |
| 01 Feb 2024 | 5.40 | 5.55 | 5.32 | 5.42 | 5.42 | 21,419,737 |
| 31 Jan 2024 | 5.90 | 5.92 | 5.41 | 5.44 | 5.44 | 35,829,604 |
| 30 Jan 2024 | 5.98 | 6.18 | 5.79 | 5.84 | 5.84 | 41,371,744 |
| 29 Jan 2024 | 6.50 | 6.50 | 5.97 | 5.98 | 5.98 | 86,903,129 |
| 26 Jan 2024 | 5.73 | 6.31 | 5.70 | 6.31 | 6.31 | 34,218,518 |
| 25 Jan 2024 | 5.47 | 5.74 | 5.45 | 5.74 | 5.74 | 15,286,898 |
| 24 Jan 2024 | 5.36 | 5.51 | 5.27 | 5.50 | 5.50 | 12,339,012 |
| 23 Jan 2024 | 5.27 | 5.42 | 5.15 | 5.39 | 5.39 | 13,325,745 |
| 22 Jan 2024 | 5.58 | 5.61 | 5.27 | 5.30 | 5.30 | 15,638,000 |
| 19 Jan 2024 | 5.60 | 5.70 | 5.55 | 5.60 | 5.60 | 10,356,085 |
| 18 Jan 2024 | 5.71 | 5.73 | 5.45 | 5.60 | 5.60 | 17,686,850 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.