China Hainan Rubber Industry Group Co.,Ltd. (SHA:601118)
China · Delayed Price · Currency is CNY 4.670
-0.330 (-6.60%)
Jul 24, 2026, 3:00 PM CST
SHA:601118 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.93 | 5.03 | 4.67 | 4.67 | 4.67 | -6.60% | 59,285,374 |
| Jul 23, 2026 | 4.77 | 5.06 | 4.70 | 5.00 | 5.00 | 5.49% | 76,491,205 |
| Jul 22, 2026 | 4.70 | 4.80 | 4.68 | 4.74 | 4.74 | 1.28% | 52,381,537 |
| Jul 21, 2026 | 4.62 | 4.72 | 4.61 | 4.68 | 4.68 | - | 52,805,920 |
| Jul 20, 2026 | 4.71 | 4.80 | 4.58 | 4.68 | 4.68 | 1.30% | 61,977,740 |
| Jul 17, 2026 | 4.80 | 4.84 | 4.58 | 4.62 | 4.62 | -3.95% | 54,646,100 |
| Jul 16, 2026 | 4.90 | 4.98 | 4.77 | 4.81 | 4.81 | -2.83% | 44,640,750 |
| Jul 15, 2026 | 4.76 | 4.96 | 4.73 | 4.95 | 4.95 | 2.06% | 53,783,537 |
| Jul 14, 2026 | 4.66 | 4.87 | 4.66 | 4.85 | 4.85 | 3.41% | 44,048,050 |
| Jul 13, 2026 | 4.95 | 4.97 | 4.64 | 4.69 | 4.69 | -5.06% | 69,441,267 |
| Jul 10, 2026 | 4.82 | 5.04 | 4.75 | 4.94 | 4.94 | 2.07% | 48,507,711 |
| Jul 9, 2026 | 4.83 | 4.91 | 4.73 | 4.84 | 4.84 | -0.41% | 38,004,804 |
| Jul 8, 2026 | 4.89 | 4.95 | 4.81 | 4.86 | 4.86 | -0.82% | 34,053,112 |
| Jul 7, 2026 | 4.94 | 4.99 | 4.88 | 4.90 | 4.90 | -1.80% | 39,940,300 |
| Jul 6, 2026 | 4.97 | 5.16 | 4.94 | 4.99 | 4.99 | 1.63% | 54,933,701 |
| Jul 3, 2026 | 4.93 | 5.03 | 4.84 | 4.91 | 4.91 | 0.20% | 44,800,718 |
| Jul 2, 2026 | 5.00 | 5.10 | 4.88 | 4.90 | 4.90 | -2.58% | 54,440,466 |
| Jul 1, 2026 | 4.91 | 5.08 | 4.84 | 5.03 | 5.03 | 2.24% | 61,697,566 |
| Jun 30, 2026 | 4.81 | 4.94 | 4.73 | 4.92 | 4.92 | 1.23% | 46,021,342 |
| Jun 29, 2026 | 4.78 | 4.94 | 4.67 | 4.86 | 4.86 | 2.10% | 56,496,695 |
| Jun 26, 2026 | 4.97 | 5.00 | 4.76 | 4.76 | 4.76 | -4.99% | 76,367,428 |
| Jun 25, 2026 | 5.17 | 5.25 | 4.98 | 5.01 | 5.01 | -6.70% | 108,629,884 |
| Jun 24, 2026 | 5.55 | 5.63 | 5.30 | 5.37 | 5.37 | -3.42% | 64,145,705 |
| Jun 23, 2026 | 5.70 | 5.86 | 5.51 | 5.56 | 5.56 | -2.80% | 63,161,078 |
| Jun 22, 2026 | 5.72 | 5.73 | 5.49 | 5.72 | 5.72 | -0.35% | 70,127,407 |
| Jun 18, 2026 | 5.82 | 5.86 | 5.68 | 5.74 | 5.74 | -2.71% | 44,517,830 |
| Jun 17, 2026 | 5.99 | 6.03 | 5.80 | 5.90 | 5.90 | -1.83% | 50,067,760 |
| Jun 16, 2026 | 5.80 | 6.10 | 5.70 | 6.01 | 6.01 | 1.86% | 71,807,600 |
| Jun 15, 2026 | 5.82 | 5.99 | 5.78 | 5.90 | 5.90 | 1.72% | 60,950,830 |
| Jun 12, 2026 | 5.61 | 5.82 | 5.56 | 5.80 | 5.80 | 4.13% | 74,181,490 |
| Jun 11, 2026 | 5.52 | 5.60 | 5.39 | 5.57 | 5.57 | 0.36% | 47,560,701 |
| Jun 10, 2026 | 5.65 | 5.65 | 5.42 | 5.55 | 5.55 | -3.81% | 72,179,450 |
| Jun 9, 2026 | 6.04 | 6.07 | 5.63 | 5.77 | 5.77 | -4.15% | 93,236,116 |
| Jun 8, 2026 | 6.33 | 6.44 | 5.97 | 6.02 | 6.02 | -8.79% | 94,535,121 |
| Jun 5, 2026 | 6.70 | 6.97 | 6.55 | 6.60 | 6.60 | -2.22% | 81,275,500 |
| Jun 4, 2026 | 6.85 | 7.03 | 6.70 | 6.75 | 6.75 | -4.12% | 84,823,009 |
| Jun 3, 2026 | 6.69 | 7.29 | 6.66 | 7.04 | 7.04 | 4.92% | 115,640,315 |
| Jun 2, 2026 | 6.70 | 6.86 | 6.45 | 6.71 | 6.71 | -0.15% | 74,573,506 |
| Jun 1, 2026 | 6.47 | 6.81 | 6.46 | 6.72 | 6.72 | 5.33% | 85,621,980 |
| May 29, 2026 | 6.28 | 6.49 | 6.24 | 6.38 | 6.38 | 1.59% | 61,563,949 |
| May 28, 2026 | 6.15 | 6.34 | 6.01 | 6.28 | 6.28 | 0.64% | 62,935,500 |
| May 27, 2026 | 6.28 | 6.58 | 6.20 | 6.24 | 6.24 | 0.32% | 85,005,266 |
| May 26, 2026 | 6.19 | 6.25 | 6.00 | 6.22 | 6.22 | 0.48% | 47,072,190 |
| May 25, 2026 | 6.22 | 6.27 | 6.09 | 6.19 | 6.19 | -0.16% | 37,149,716 |
| May 22, 2026 | 6.45 | 6.47 | 6.16 | 6.20 | 6.20 | -3.28% | 69,183,410 |
| May 21, 2026 | 6.80 | 6.85 | 6.37 | 6.41 | 6.41 | -5.46% | 60,790,170 |
| May 20, 2026 | 7.08 | 7.12 | 6.60 | 6.78 | 6.78 | -5.04% | 82,230,611 |
| May 19, 2026 | 7.36 | 7.51 | 6.95 | 7.14 | 7.14 | -2.72% | 61,030,320 |
| May 18, 2026 | 7.13 | 7.46 | 7.13 | 7.34 | 7.34 | 1.94% | 52,317,441 |
| May 15, 2026 | 7.35 | 7.40 | 7.10 | 7.20 | 7.20 | -2.96% | 71,271,860 |