Hainan Strait Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.35	12.53	12.02	12.48	12.48	1.05%	35,559,750
Dec 4, 2025	12.51	12.64	12.16	12.35	12.35	-2.68%	41,255,650
Dec 3, 2025	12.93	13.25	12.58	12.69	12.69	-2.83%	53,114,360
Dec 2, 2025	12.76	13.35	12.35	13.06	13.06	1.71%	68,281,620
Dec 1, 2025	12.60	12.90	12.53	12.84	12.84	1.42%	42,889,810
Nov 28, 2025	12.38	12.67	12.17	12.66	12.66	3.09%	44,733,760
Nov 27, 2025	12.57	12.75	12.22	12.28	12.28	-2.54%	44,266,730
Nov 26, 2025	12.47	12.99	12.36	12.60	12.60	0.48%	57,469,200
Nov 25, 2025	12.37	12.60	12.22	12.54	12.54	1.62%	55,709,320
Nov 24, 2025	13.04	13.24	12.00	12.34	12.34	-5.08%	78,473,380
Nov 21, 2025	13.30	13.55	12.78	13.00	13.00	-3.92%	63,143,230
Nov 20, 2025	13.29	13.90	13.24	13.53	13.53	1.96%	61,467,600
Nov 19, 2025	13.99	14.12	13.10	13.27	13.27	-6.09%	74,020,990
Nov 18, 2025	14.18	14.84	14.01	14.13	14.13	-0.70%	86,318,430
Nov 17, 2025	14.04	14.46	13.70	14.23	14.23	0.99%	99,852,500
Nov 14, 2025	13.13	14.47	13.07	14.09	14.09	6.50%	114,319,500
Nov 13, 2025	13.08	13.49	12.93	13.23	13.23	0.46%	55,633,920
Nov 12, 2025	13.39	13.71	13.00	13.17	13.17	-4.15%	76,179,230
Nov 11, 2025	14.20	14.20	13.68	13.74	13.74	-5.89%	103,269,600
Nov 10, 2025	14.57	15.33	14.31	14.60	14.60	-1.62%	124,676,100
Nov 7, 2025	15.17	15.40	14.20	14.84	14.84	4.36%	148,253,300
Nov 6, 2025	16.24	16.24	14.05	14.22	14.22	-7.66%	185,685,800
Nov 5, 2025	14.16	15.40	13.99	15.40	15.40	10.00%	64,882,890
Nov 4, 2025	14.42	14.60	13.80	14.00	14.00	-2.51%	125,919,800
Nov 3, 2025	13.60	14.85	13.51	14.36	14.36	6.29%	143,282,400
Oct 31, 2025	13.79	14.05	13.40	13.51	13.51	0.45%	92,638,770
Oct 30, 2025	13.81	14.00	13.40	13.45	13.45	-4.07%	95,556,080
Oct 29, 2025	13.47	14.64	13.47	14.02	14.02	4.08%	144,979,000
Oct 28, 2025	13.18	13.69	12.97	13.47	13.47	4.18%	111,816,200
Oct 27, 2025	13.51	13.78	12.91	12.93	12.93	-4.15%	126,444,700
Oct 24, 2025	13.12	14.20	13.12	13.49	13.49	1.97%	115,323,900
Oct 23, 2025	13.79	13.90	13.01	13.23	13.23	-2.65%	129,950,700
Oct 22, 2025	14.49	14.84	13.41	13.59	13.59	-7.55%	165,251,100
Oct 21, 2025	13.80	15.08	13.25	14.70	14.70	2.80%	201,456,400
Oct 20, 2025	14.00	15.19	13.72	14.30	14.30	2.14%	235,714,400
Oct 17, 2025	12.99	14.00	12.58	14.00	14.00	9.98%	161,206,700
Oct 16, 2025	11.70	12.73	11.49	12.73	12.73	10.03%	146,409,700
Oct 15, 2025	11.60	11.73	11.24	11.57	11.57	0.35%	72,778,170
Oct 14, 2025	11.11	12.33	11.11	11.53	11.53	2.76%	121,758,000
Oct 13, 2025	10.41	11.45	10.30	11.22	11.22	4.57%	90,781,260
Oct 10, 2025	10.17	11.06	10.11	10.73	10.73	5.51%	78,378,610
Oct 9, 2025	10.02	10.26	9.89	10.17	10.17	-0.29%	62,935,230
Sep 30, 2025	9.42	10.36	9.42	10.20	10.20	8.05%	81,214,440
Sep 29, 2025	9.26	9.50	9.09	9.44	9.44	3.17%	53,750,260
Sep 26, 2025	8.83	9.38	8.81	9.15	9.15	3.51%	55,900,050
Sep 25, 2025	8.91	9.00	8.79	8.84	8.84	-1.89%	35,402,550
Sep 24, 2025	8.86	9.13	8.76	9.01	9.01	1.35%	37,936,960
Sep 23, 2025	9.27	9.30	8.69	8.89	8.89	-5.12%	68,557,800
Sep 22, 2025	9.38	9.53	9.21	9.37	9.37	0.32%	52,656,700
Sep 19, 2025	9.35	9.48	9.22	9.34	9.34	-0.11%	67,512,340