China Hainan Rubber Industry Group Co.,Ltd. (SHA:601118)
China · Delayed Price · Currency is CNY 5.92
+0.06 (1.02%)
Dec 8, 2025, 3:00 PM CST
SHA:601118 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.69 | 5.92 | 5.64 | 5.86 | 5.86 | 2.81% | 57,703,030 |
| Dec 4, 2025 | 5.86 | 5.89 | 5.66 | 5.70 | 5.70 | -3.88% | 70,153,364 |
| Dec 3, 2025 | 5.88 | 6.13 | 5.88 | 5.93 | 5.93 | -0.34% | 80,071,940 |
| Dec 2, 2025 | 5.90 | 5.98 | 5.70 | 5.95 | 5.95 | 0.68% | 70,624,210 |
| Dec 1, 2025 | 6.03 | 6.09 | 5.90 | 5.91 | 5.91 | -2.96% | 75,863,580 |
| Nov 28, 2025 | 5.68 | 6.19 | 5.60 | 6.09 | 6.09 | 8.17% | 126,142,600 |
| Nov 27, 2025 | 5.80 | 5.90 | 5.62 | 5.63 | 5.63 | -2.43% | 51,573,210 |
| Nov 26, 2025 | 5.71 | 5.95 | 5.70 | 5.77 | 5.77 | 0.87% | 70,008,010 |
| Nov 25, 2025 | 5.73 | 5.74 | 5.61 | 5.72 | 5.72 | 0.53% | 63,262,200 |
| Nov 24, 2025 | 5.81 | 5.92 | 5.62 | 5.69 | 5.69 | -1.90% | 60,919,510 |
| Nov 21, 2025 | 5.95 | 6.06 | 5.79 | 5.80 | 5.80 | -3.49% | 76,561,110 |
| Nov 20, 2025 | 5.93 | 6.15 | 5.88 | 6.01 | 6.01 | 1.86% | 92,002,460 |
| Nov 19, 2025 | 6.09 | 6.11 | 5.84 | 5.90 | 5.90 | -3.28% | 69,779,810 |
| Nov 18, 2025 | 6.18 | 6.39 | 6.00 | 6.10 | 6.10 | -1.93% | 90,187,000 |
| Nov 17, 2025 | 6.31 | 6.32 | 6.14 | 6.22 | 6.22 | -0.80% | 66,277,300 |
| Nov 14, 2025 | 6.07 | 6.39 | 6.05 | 6.27 | 6.27 | 2.79% | 93,291,290 |
| Nov 13, 2025 | 6.00 | 6.13 | 5.98 | 6.10 | 6.10 | 1.16% | 43,223,170 |
| Nov 12, 2025 | 6.07 | 6.12 | 5.98 | 6.03 | 6.03 | -0.99% | 42,109,000 |
| Nov 11, 2025 | 6.12 | 6.15 | 6.03 | 6.09 | 6.09 | -0.81% | 47,290,890 |
| Nov 10, 2025 | 5.96 | 6.28 | 5.88 | 6.14 | 6.14 | 2.16% | 106,176,400 |
| Nov 7, 2025 | 5.92 | 6.09 | 5.83 | 6.01 | 6.01 | 2.74% | 81,595,800 |
| Nov 6, 2025 | 5.97 | 6.04 | 5.78 | 5.85 | 5.85 | -2.82% | 72,572,020 |
| Nov 5, 2025 | 5.91 | 6.16 | 5.86 | 6.02 | 6.02 | 1.18% | 95,622,740 |
| Nov 4, 2025 | 5.96 | 6.04 | 5.86 | 5.95 | 5.95 | -0.17% | 72,678,970 |
| Nov 3, 2025 | 5.64 | 6.07 | 5.59 | 5.96 | 5.96 | 5.67% | 107,365,500 |
| Oct 31, 2025 | 5.58 | 5.71 | 5.55 | 5.64 | 5.64 | 1.62% | 53,594,610 |
| Oct 30, 2025 | 5.59 | 5.65 | 5.53 | 5.55 | 5.55 | -1.25% | 44,625,100 |
| Oct 29, 2025 | 5.44 | 5.68 | 5.42 | 5.62 | 5.62 | 3.12% | 56,838,760 |
| Oct 28, 2025 | 5.45 | 5.50 | 5.43 | 5.45 | 5.45 | - | 22,933,540 |
| Oct 27, 2025 | 5.45 | 5.52 | 5.40 | 5.45 | 5.45 | 0.37% | 30,713,720 |
| Oct 24, 2025 | 5.49 | 5.62 | 5.41 | 5.43 | 5.43 | -1.09% | 36,889,100 |
| Oct 23, 2025 | 5.44 | 5.50 | 5.41 | 5.49 | 5.49 | 0.73% | 25,573,300 |
| Oct 22, 2025 | 5.59 | 5.59 | 5.43 | 5.45 | 5.45 | -2.68% | 39,935,000 |
| Oct 21, 2025 | 5.51 | 5.63 | 5.45 | 5.60 | 5.60 | 1.63% | 53,794,880 |
| Oct 20, 2025 | 5.45 | 5.67 | 5.44 | 5.51 | 5.51 | 1.85% | 69,431,960 |
| Oct 17, 2025 | 5.45 | 5.52 | 5.38 | 5.41 | 5.41 | -0.55% | 49,865,920 |
| Oct 16, 2025 | 5.38 | 5.46 | 5.35 | 5.44 | 5.44 | 1.12% | 39,021,910 |
| Oct 15, 2025 | 5.39 | 5.44 | 5.32 | 5.38 | 5.38 | -0.37% | 30,373,900 |
| Oct 14, 2025 | 5.36 | 5.50 | 5.35 | 5.40 | 5.40 | 0.75% | 50,685,120 |
| Oct 13, 2025 | 5.26 | 5.38 | 5.23 | 5.36 | 5.36 | -1.11% | 38,956,500 |
| Oct 10, 2025 | 5.35 | 5.47 | 5.32 | 5.42 | 5.42 | 1.12% | 42,723,000 |
| Oct 9, 2025 | 5.40 | 5.42 | 5.32 | 5.36 | 5.36 | -0.74% | 35,115,920 |
| Sep 30, 2025 | 5.26 | 5.42 | 5.24 | 5.40 | 5.40 | 2.66% | 39,414,880 |
| Sep 29, 2025 | 5.24 | 5.31 | 5.16 | 5.26 | 5.26 | 0.38% | 29,708,110 |
| Sep 26, 2025 | 5.18 | 5.30 | 5.16 | 5.24 | 5.24 | 0.96% | 25,933,400 |
| Sep 25, 2025 | 5.22 | 5.24 | 5.15 | 5.19 | 5.19 | -0.57% | 17,810,800 |
| Sep 24, 2025 | 5.14 | 5.25 | 5.13 | 5.22 | 5.22 | 1.16% | 22,516,490 |
| Sep 23, 2025 | 5.24 | 5.25 | 5.06 | 5.16 | 5.16 | -1.71% | 41,030,980 |
| Sep 22, 2025 | 5.32 | 5.32 | 5.21 | 5.25 | 5.25 | -0.94% | 22,301,900 |
| Sep 19, 2025 | 5.33 | 5.35 | 5.25 | 5.30 | 5.30 | -0.56% | 26,706,630 |