China Hainan Rubber Industry Group Co.,Ltd. (SHA:601118)
China flag China · Delayed Price · Currency is CNY
5.50
+0.07 (1.29%)
Oct 27, 2025, 11:30 AM CST

SHA:601118 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20255.495.625.415.435.43-1.09%36,889,101
Oct 23, 20255.445.505.415.495.490.73%25,573,307
Oct 22, 20255.595.595.435.455.45-2.68%39,935,000
Oct 21, 20255.515.635.455.605.601.63%53,794,882
Oct 20, 20255.455.675.445.515.511.85%69,431,961
Oct 17, 20255.455.525.385.415.41-0.55%49,865,920
Oct 16, 20255.385.465.355.445.441.12%39,021,916
Oct 15, 20255.395.445.325.385.38-0.37%30,373,900
Oct 14, 20255.365.505.355.405.400.75%50,685,125
Oct 13, 20255.265.385.235.365.36-1.11%38,956,500
Oct 10, 20255.355.475.325.425.421.12%42,723,001
Oct 9, 20255.405.425.325.365.36-0.74%35,115,926
Sep 30, 20255.265.425.245.405.402.66%39,414,882
Sep 29, 20255.245.315.165.265.260.38%29,708,113
Sep 26, 20255.185.305.165.245.240.96%25,933,400
Sep 25, 20255.225.245.155.195.19-0.57%17,810,801
Sep 24, 20255.145.255.135.225.221.16%22,516,490
Sep 23, 20255.245.255.065.165.16-1.71%41,030,981
Sep 22, 20255.325.325.215.255.25-0.94%22,301,901
Sep 19, 20255.335.355.255.305.30-0.56%26,706,630
Sep 18, 20255.365.535.295.335.33-0.74%47,307,922
Sep 17, 20255.455.465.335.375.37-1.83%29,021,863
Sep 16, 20255.455.485.335.475.470.55%31,863,752
Sep 15, 20255.535.555.435.445.44-1.27%31,940,500
Sep 12, 20255.415.545.405.515.512.23%56,342,957
Sep 11, 20255.365.435.325.395.390.56%34,790,400
Sep 10, 20255.415.485.355.365.36-1.11%28,262,901
Sep 9, 20255.415.455.375.425.42-0.18%29,433,004
Sep 8, 20255.325.435.315.435.432.07%47,189,500
Sep 5, 20255.275.345.205.325.321.53%50,608,397
Sep 4, 20255.235.285.175.245.240.19%35,673,701
Sep 3, 20255.275.345.215.235.23-0.57%46,650,200
Sep 2, 20255.315.315.195.265.26-0.57%38,942,967
Sep 1, 20255.235.325.195.295.291.54%63,073,601
Aug 29, 20255.155.255.155.215.210.39%41,087,282
Aug 28, 20255.105.195.065.195.191.37%41,483,025
Aug 27, 20255.295.295.115.125.12-2.85%48,152,601
Aug 26, 20255.215.315.175.275.270.76%50,172,080
Aug 25, 20255.195.265.165.235.231.16%48,738,935
Aug 22, 20255.175.185.125.175.17-32,926,777
Aug 21, 20255.165.255.135.175.17-51,777,901
Aug 20, 20255.065.195.045.175.171.37%54,484,749
Aug 19, 20255.105.135.065.105.100.20%47,420,340
Aug 18, 20254.995.104.975.095.092.21%65,320,068
Aug 15, 20254.934.984.924.984.980.81%31,066,172
Aug 14, 20254.955.034.934.944.94-53,457,077
Aug 13, 20254.944.954.914.944.940.41%33,134,013
Aug 12, 20254.954.964.914.924.92-0.61%26,277,622
Aug 11, 20254.934.964.914.954.950.61%31,867,907
Aug 8, 20254.924.934.894.924.920.20%22,971,599