China Hainan Rubber Industry Group Co.,Ltd. (SHA:601118)
China · Delayed Price · Currency is CNY 6.67
-0.19 (-2.77%)
At close: Mar 20, 2026
SHA:601118 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 6.85 | 6.96 | 6.66 | 6.67 | - | -2.77% | 57,045,280 |
| Mar 19, 2026 | 7.10 | 7.11 | 6.82 | 6.86 | 6.86 | -3.52% | 67,964,400 |
| Mar 18, 2026 | 7.45 | 7.47 | 7.00 | 7.11 | 7.11 | -4.82% | 93,383,019 |
| Mar 17, 2026 | 7.60 | 7.75 | 7.44 | 7.47 | 7.47 | -3.11% | 80,521,220 |
| Mar 16, 2026 | 7.91 | 8.20 | 7.62 | 7.71 | 7.71 | -2.16% | 116,940,700 |
| Mar 13, 2026 | 8.33 | 8.39 | 7.83 | 7.88 | 7.88 | -5.52% | 132,216,000 |
| Mar 12, 2026 | 7.82 | 8.53 | 7.74 | 8.34 | 8.34 | 7.61% | 195,190,500 |
| Mar 11, 2026 | 7.80 | 7.92 | 7.66 | 7.75 | 7.75 | -0.90% | 57,834,690 |
| Mar 10, 2026 | 7.65 | 7.86 | 7.56 | 7.82 | 7.82 | -0.51% | 95,415,790 |
| Mar 9, 2026 | 7.65 | 8.05 | 7.53 | 7.86 | 7.86 | 5.79% | 174,456,600 |
| Mar 6, 2026 | 7.25 | 7.48 | 7.12 | 7.43 | 7.43 | 1.64% | 67,608,390 |
| Mar 5, 2026 | 7.54 | 7.54 | 7.27 | 7.31 | 7.31 | -2.27% | 79,466,480 |
| Mar 4, 2026 | 7.19 | 7.59 | 7.12 | 7.48 | 7.48 | 0.94% | 95,133,740 |
| Mar 3, 2026 | 7.72 | 7.90 | 7.40 | 7.41 | 7.41 | -3.77% | 118,712,500 |
| Mar 2, 2026 | 7.76 | 7.81 | 7.40 | 7.70 | 7.70 | 0.26% | 118,465,000 |
| Feb 27, 2026 | 7.59 | 7.83 | 7.54 | 7.68 | 7.68 | 1.99% | 82,414,378 |
| Feb 26, 2026 | 7.95 | 7.98 | 7.51 | 7.53 | 7.53 | -3.83% | 105,382,500 |
| Feb 25, 2026 | 7.75 | 8.08 | 7.72 | 7.83 | 7.83 | 2.76% | 145,092,902 |
| Feb 24, 2026 | 7.26 | 7.80 | 7.25 | 7.62 | 7.62 | 7.48% | 153,821,024 |
| Feb 13, 2026 | 7.22 | 7.30 | 7.08 | 7.09 | 7.09 | -1.66% | 55,933,230 |
| Feb 12, 2026 | 7.34 | 7.54 | 7.21 | 7.21 | 7.21 | -1.23% | 94,233,894 |
| Feb 11, 2026 | 6.82 | 7.45 | 6.82 | 7.30 | 7.30 | 7.83% | 151,551,300 |
| Feb 10, 2026 | 6.91 | 6.91 | 6.74 | 6.77 | 6.77 | -2.17% | 48,121,480 |
| Feb 9, 2026 | 6.94 | 7.02 | 6.81 | 6.92 | 6.92 | 0.87% | 67,753,826 |
| Feb 6, 2026 | 6.63 | 6.96 | 6.55 | 6.86 | 6.86 | 1.93% | 79,580,120 |
| Feb 5, 2026 | 6.97 | 7.04 | 6.70 | 6.73 | 6.73 | -4.27% | 77,308,379 |
| Feb 4, 2026 | 7.10 | 7.17 | 6.82 | 7.03 | 7.03 | 0.43% | 88,461,350 |
| Feb 3, 2026 | 6.90 | 7.12 | 6.80 | 7.00 | 7.00 | 4.17% | 115,106,615 |
| Feb 2, 2026 | 6.70 | 7.20 | 6.70 | 6.72 | 6.72 | -8.45% | 177,897,000 |
| Jan 30, 2026 | 7.73 | 8.24 | 7.25 | 7.34 | 7.34 | -6.38% | 286,658,100 |
| Jan 29, 2026 | 7.09 | 7.84 | 7.06 | 7.84 | 7.84 | 9.96% | 234,811,800 |
| Jan 28, 2026 | 6.62 | 7.33 | 6.62 | 7.13 | 7.13 | 7.06% | 195,049,425 |
| Jan 27, 2026 | 6.84 | 6.88 | 6.54 | 6.66 | 6.66 | -2.77% | 108,151,923 |
| Jan 26, 2026 | 6.90 | 7.03 | 6.71 | 6.85 | 6.85 | 1.03% | 220,825,900 |
| Jan 23, 2026 | 6.36 | 6.78 | 6.36 | 6.78 | 6.78 | 10.06% | 116,995,400 |
| Jan 22, 2026 | 6.04 | 6.23 | 6.02 | 6.16 | 6.16 | 1.82% | 85,146,540 |
| Jan 21, 2026 | 5.92 | 6.06 | 5.86 | 6.05 | 6.05 | 2.02% | 70,325,300 |
| Jan 20, 2026 | 6.07 | 6.07 | 5.79 | 5.93 | 5.93 | -2.15% | 77,083,810 |
| Jan 19, 2026 | 5.82 | 6.10 | 5.74 | 6.06 | 6.06 | 3.24% | 98,556,910 |
| 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 |