China Hainan Rubber Industry Group Co.,Ltd. (SHA:601118)
China · Delayed Price · Currency is CNY 4.940
+0.040 (0.82%)
Aug 6, 2025, 2:45 PM CST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 5.06 | 5.17 | 4.95 | 5.15 | 5.15 | 2.59% | 79,998,900 |
| Jul 21, 2025 | 4.96 | 5.14 | 4.93 | 5.02 | 5.02 | 1.41% | 69,238,868 |
| Jul 18, 2025 | 4.92 | 4.97 | 4.89 | 4.95 | 4.95 | 0.61% | 26,037,200 |
| Jul 17, 2025 | 4.81 | 4.93 | 4.79 | 4.92 | 4.92 | 2.93% | 40,408,629 |
| Jul 16, 2025 | 4.78 | 4.88 | 4.76 | 4.78 | 4.78 | 0.42% | 27,927,717 |
| Jul 15, 2025 | 4.85 | 4.86 | 4.74 | 4.76 | 4.76 | -2.06% | 26,625,799 |
| Jul 14, 2025 | 4.88 | 4.91 | 4.84 | 4.86 | 4.85 | -1.02% | 21,545,301 |
| Jul 11, 2025 | 4.90 | 4.95 | 4.86 | 4.91 | 4.90 | - | 23,530,401 |
| Jul 10, 2025 | 4.85 | 4.92 | 4.83 | 4.91 | 4.90 | 1.87% | 31,307,601 |
| Jul 9, 2025 | 4.82 | 4.86 | 4.79 | 4.82 | 4.81 | - | 21,089,001 |
| Jul 8, 2025 | 4.80 | 4.83 | 4.77 | 4.82 | 4.81 | 0.21% | 20,748,400 |
| Jul 7, 2025 | 4.78 | 4.82 | 4.76 | 4.81 | 4.80 | 0.21% | 15,266,400 |
| Jul 4, 2025 | 4.82 | 4.85 | 4.79 | 4.80 | 4.79 | -0.21% | 21,512,601 |
| Jul 3, 2025 | 4.85 | 4.87 | 4.81 | 4.81 | 4.80 | -0.82% | 21,754,500 |
| Jul 2, 2025 | 4.79 | 4.88 | 4.76 | 4.85 | 4.84 | 1.46% | 36,013,900 |
| Jul 1, 2025 | 4.71 | 4.82 | 4.71 | 4.78 | 4.77 | 1.27% | 33,273,002 |
| Jun 30, 2025 | 4.73 | 4.75 | 4.70 | 4.72 | 4.71 | 0.21% | 19,562,599 |
| Jun 27, 2025 | 4.72 | 4.77 | 4.71 | 4.71 | 4.70 | -0.21% | 19,267,698 |
| Jun 26, 2025 | 4.73 | 4.75 | 4.68 | 4.72 | 4.71 | -0.21% | 25,072,399 |
| Jun 25, 2025 | 4.70 | 4.74 | 4.67 | 4.73 | 4.72 | 0.64% | 20,215,500 |
| Jun 24, 2025 | 4.66 | 4.71 | 4.64 | 4.70 | 4.69 | 0.64% | 23,152,729 |
| Jun 23, 2025 | 4.58 | 4.68 | 4.58 | 4.67 | 4.66 | 1.30% | 23,598,700 |
| Jun 20, 2025 | 4.61 | 4.65 | 4.59 | 4.61 | 4.60 | 0.44% | 21,061,159 |
| Jun 19, 2025 | 4.65 | 4.71 | 4.56 | 4.59 | 4.58 | -1.71% | 24,114,327 |
| Jun 18, 2025 | 4.70 | 4.73 | 4.65 | 4.67 | 4.66 | -0.21% | 25,103,680 |
| Jun 17, 2025 | 4.69 | 4.70 | 4.65 | 4.68 | 4.67 | - | 17,272,900 |
| Jun 16, 2025 | 4.70 | 4.73 | 4.67 | 4.68 | 4.67 | -1.06% | 22,406,600 |
| Jun 13, 2025 | 4.70 | 4.80 | 4.67 | 4.73 | 4.72 | 0.64% | 39,572,930 |
| Jun 12, 2025 | 4.74 | 4.75 | 4.68 | 4.70 | 4.69 | -1.26% | 21,183,100 |
| Jun 11, 2025 | 4.70 | 4.76 | 4.68 | 4.76 | 4.75 | 1.28% | 23,486,164 |
| Jun 10, 2025 | 4.75 | 4.75 | 4.67 | 4.70 | 4.69 | -0.63% | 24,737,999 |
| Jun 9, 2025 | 4.72 | 4.79 | 4.69 | 4.73 | 4.72 | -0.84% | 38,981,651 |
| Jun 6, 2025 | 4.66 | 4.85 | 4.66 | 4.77 | 4.76 | 2.80% | 75,260,552 |
| Jun 5, 2025 | 4.65 | 4.68 | 4.62 | 4.64 | 4.63 | -0.22% | 21,176,100 |
| Jun 4, 2025 | 4.59 | 4.66 | 4.57 | 4.65 | 4.64 | 1.53% | 23,090,831 |
| Jun 3, 2025 | 4.56 | 4.60 | 4.54 | 4.58 | 4.57 | 0.44% | 14,725,454 |
| May 30, 2025 | 4.59 | 4.61 | 4.55 | 4.56 | 4.55 | -0.87% | 18,403,429 |
| May 29, 2025 | 4.56 | 4.61 | 4.55 | 4.60 | 4.59 | 0.88% | 17,500,555 |
| May 28, 2025 | 4.58 | 4.59 | 4.55 | 4.56 | 4.55 | -0.65% | 16,592,622 |