China Hainan Rubber Industry Group Co.,Ltd. (SHA:601118)
China · Delayed Price · Currency is CNY 5.40
+0.14 (2.66%)
Sep 30, 2025, 3:00 PM CST
SHA:601118 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 5.26 | 5.42 | 5.24 | 5.40 | 5.40 | 2.66% | 39,414,882 |
| Sep 29, 2025 | 5.24 | 5.31 | 5.16 | 5.26 | 5.26 | 0.38% | 29,708,113 |
| 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% | 17,810,801 |
| 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% | 41,030,981 |
| Sep 22, 2025 | 5.32 | 5.32 | 5.21 | 5.25 | 5.25 | -0.94% | 22,301,901 |
| Sep 19, 2025 | 5.33 | 5.35 | 5.25 | 5.30 | 5.30 | -0.56% | 26,706,630 |
| Sep 18, 2025 | 5.36 | 5.53 | 5.29 | 5.33 | 5.33 | -0.74% | 47,307,922 |
| Sep 17, 2025 | 5.45 | 5.46 | 5.33 | 5.37 | 5.37 | -1.83% | 29,021,863 |
| Sep 16, 2025 | 5.45 | 5.48 | 5.33 | 5.47 | 5.47 | 0.55% | 31,863,752 |
| Sep 15, 2025 | 5.53 | 5.55 | 5.43 | 5.44 | 5.44 | -1.27% | 31,940,500 |
| Sep 12, 2025 | 5.41 | 5.54 | 5.40 | 5.51 | 5.51 | 2.23% | 56,342,957 |
| Sep 11, 2025 | 5.36 | 5.43 | 5.32 | 5.39 | 5.39 | 0.56% | 34,790,400 |
| Sep 10, 2025 | 5.41 | 5.48 | 5.35 | 5.36 | 5.36 | -1.11% | 28,262,901 |
| Sep 9, 2025 | 5.41 | 5.45 | 5.37 | 5.42 | 5.42 | -0.18% | 29,433,004 |
| Sep 8, 2025 | 5.32 | 5.43 | 5.31 | 5.43 | 5.43 | 2.07% | 47,189,500 |
| Sep 5, 2025 | 5.27 | 5.34 | 5.20 | 5.32 | 5.32 | 1.53% | 50,608,397 |
| Sep 4, 2025 | 5.23 | 5.28 | 5.17 | 5.24 | 5.24 | 0.19% | 35,673,701 |
| Sep 3, 2025 | 5.27 | 5.34 | 5.21 | 5.23 | 5.23 | -0.57% | 46,650,200 |
| Sep 2, 2025 | 5.31 | 5.31 | 5.19 | 5.26 | 5.26 | -0.57% | 38,942,967 |
| Sep 1, 2025 | 5.23 | 5.32 | 5.19 | 5.29 | 5.29 | 1.54% | 63,073,601 |
| Aug 29, 2025 | 5.15 | 5.25 | 5.15 | 5.21 | 5.21 | 0.39% | 41,087,282 |
| Aug 28, 2025 | 5.10 | 5.19 | 5.06 | 5.19 | 5.19 | 1.37% | 41,483,025 |
| Aug 27, 2025 | 5.29 | 5.29 | 5.11 | 5.12 | 5.12 | -2.85% | 48,152,601 |
| Aug 26, 2025 | 5.21 | 5.31 | 5.17 | 5.27 | 5.27 | 0.76% | 50,172,080 |
| Aug 25, 2025 | 5.19 | 5.26 | 5.16 | 5.23 | 5.23 | 1.16% | 48,738,935 |
| Aug 22, 2025 | 5.17 | 5.18 | 5.12 | 5.17 | 5.17 | - | 32,926,777 |
| Aug 21, 2025 | 5.16 | 5.25 | 5.13 | 5.17 | 5.17 | - | 51,777,901 |
| Aug 20, 2025 | 5.06 | 5.19 | 5.04 | 5.17 | 5.17 | 1.37% | 54,484,749 |
| Aug 19, 2025 | 5.10 | 5.13 | 5.06 | 5.10 | 5.10 | 0.20% | 47,420,340 |
| Aug 18, 2025 | 4.99 | 5.10 | 4.97 | 5.09 | 5.09 | 2.21% | 65,320,068 |
| Aug 15, 2025 | 4.93 | 4.98 | 4.92 | 4.98 | 4.98 | 0.81% | 31,066,172 |
| Aug 14, 2025 | 4.95 | 5.03 | 4.93 | 4.94 | 4.94 | - | 53,457,077 |
| Aug 13, 2025 | 4.94 | 4.95 | 4.91 | 4.94 | 4.94 | 0.41% | 33,134,013 |
| Aug 12, 2025 | 4.95 | 4.96 | 4.91 | 4.92 | 4.92 | -0.61% | 26,277,622 |
| Aug 11, 2025 | 4.93 | 4.96 | 4.91 | 4.95 | 4.95 | 0.61% | 31,867,907 |
| Aug 8, 2025 | 4.92 | 4.93 | 4.89 | 4.92 | 4.92 | 0.20% | 22,971,599 |
| Aug 7, 2025 | 4.92 | 4.93 | 4.88 | 4.91 | 4.91 | -0.41% | 26,424,200 |
| Aug 6, 2025 | 4.90 | 4.95 | 4.87 | 4.93 | 4.93 | 0.61% | 37,227,638 |
| Aug 5, 2025 | 4.91 | 4.93 | 4.88 | 4.90 | 4.90 | - | 29,242,900 |
| Aug 4, 2025 | 4.88 | 4.91 | 4.86 | 4.90 | 4.90 | -0.20% | 24,870,862 |
| Aug 1, 2025 | 4.88 | 4.92 | 4.86 | 4.91 | 4.91 | - | 31,260,600 |
| Jul 31, 2025 | 4.96 | 4.96 | 4.88 | 4.91 | 4.91 | -1.41% | 49,923,761 |
| Jul 30, 2025 | 5.01 | 5.06 | 4.95 | 4.98 | 4.98 | -1.19% | 61,604,994 |
| Jul 29, 2025 | 5.10 | 5.12 | 4.99 | 5.04 | 5.04 | -0.79% | 57,527,645 |
| Jul 28, 2025 | 5.18 | 5.20 | 5.06 | 5.08 | 5.08 | -2.31% | 95,265,973 |
| Jul 25, 2025 | 5.50 | 5.50 | 5.18 | 5.20 | 5.20 | -5.45% | 205,712,461 |
| Jul 24, 2025 | 5.01 | 5.50 | 5.01 | 5.50 | 5.50 | 10.00% | 197,931,808 |
| Jul 23, 2025 | 5.17 | 5.18 | 4.99 | 5.00 | 5.00 | -2.91% | 80,864,568 |