China Hainan Rubber Industry Group Co.,Ltd. (SHA:601118)
China · Delayed Price · Currency is CNY 5.87
-0.10 (-1.68%)
At close: Jan 16, 2026
SHA:601118 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 6.00 | 6.15 | 5.85 | 5.87 | 5.87 | -1.68% | 80,339,877 |
| Jan 15, 2026 | 6.03 | 6.15 | 5.95 | 5.97 | 5.97 | -0.17% | 61,914,710 |
| Jan 14, 2026 | 5.91 | 6.14 | 5.88 | 5.98 | 5.98 | 1.18% | 100,942,800 |
| Jan 13, 2026 | 6.02 | 6.04 | 5.86 | 5.91 | 5.91 | -1.34% | 74,602,118 |
| Jan 12, 2026 | 5.88 | 6.10 | 5.87 | 5.99 | 5.99 | 2.22% | 96,055,840 |
| Jan 9, 2026 | 5.85 | 6.00 | 5.82 | 5.86 | 5.86 | -0.17% | 74,875,092 |
| Jan 8, 2026 | 5.88 | 6.02 | 5.84 | 5.87 | 5.87 | -1.34% | 71,459,500 |
| Jan 7, 2026 | 5.73 | 6.22 | 5.70 | 5.95 | 5.95 | 3.30% | 127,674,000 |
| Jan 6, 2026 | 5.60 | 5.87 | 5.59 | 5.76 | 5.76 | 2.67% | 90,566,670 |
| Jan 5, 2026 | 5.85 | 5.86 | 5.58 | 5.61 | 5.61 | -4.10% | 107,334,981 |
| Dec 31, 2025 | 6.01 | 6.01 | 5.69 | 5.85 | 5.85 | -1.18% | 86,736,870 |
| Dec 30, 2025 | 6.09 | 6.23 | 5.91 | 5.92 | 5.92 | -3.11% | 92,883,816 |
| Dec 29, 2025 | 6.00 | 6.41 | 5.96 | 6.11 | 6.11 | 0.83% | 130,534,687 |
| Dec 26, 2025 | 5.80 | 6.14 | 5.79 | 6.06 | 6.06 | 5.03% | 143,766,000 |
| Dec 25, 2025 | 5.96 | 5.96 | 5.74 | 5.77 | 5.77 | -2.53% | 80,542,990 |
| Dec 24, 2025 | 6.00 | 6.04 | 5.85 | 5.92 | 5.92 | -2.31% | 123,125,900 |
| Dec 23, 2025 | 6.30 | 6.45 | 6.01 | 6.06 | 6.06 | -0.33% | 235,347,300 |
| Dec 22, 2025 | 5.63 | 6.08 | 5.61 | 6.08 | 6.08 | 9.95% | 129,404,300 |
| Dec 19, 2025 | 5.31 | 5.63 | 5.30 | 5.53 | 5.53 | 4.34% | 71,619,840 |
| Dec 18, 2025 | 5.39 | 5.42 | 5.29 | 5.30 | 5.30 | -2.21% | 49,804,130 |
| Dec 17, 2025 | 5.49 | 5.51 | 5.28 | 5.42 | 5.42 | -1.28% | 51,761,514 |
| Dec 16, 2025 | 5.65 | 5.79 | 5.41 | 5.49 | 5.49 | -3.00% | 64,421,110 |
| Dec 15, 2025 | 5.61 | 5.73 | 5.46 | 5.66 | 5.66 | 0.53% | 53,482,260 |
| Dec 12, 2025 | 5.75 | 5.81 | 5.61 | 5.63 | 5.63 | -2.76% | 79,090,838 |
| Dec 11, 2025 | 5.94 | 6.05 | 5.77 | 5.79 | 5.79 | -4.14% | 92,179,630 |
| Dec 10, 2025 | 5.72 | 6.10 | 5.65 | 6.04 | 6.04 | 5.78% | 146,462,394 |
| Dec 9, 2025 | 5.89 | 5.91 | 5.65 | 5.71 | 5.71 | -3.55% | 71,858,290 |
| Dec 8, 2025 | 5.89 | 6.05 | 5.88 | 5.92 | 5.92 | 1.02% | 60,111,670 |
| 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 |