China Hainan Rubber Industry Group Co.,Ltd. (SHA:601118)
China · Delayed Price · Currency is CNY 6.75
+0.55 (8.87%)
Oct 16, 2026, 3:00 PM CST
SHA:601118 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 6.30 | 6.82 | 6.30 | 6.75 | 6.75 | 8.87% | 268,965,444 |
| Oct 15, 2026 | 6.57 | 6.61 | 6.20 | 6.20 | 6.20 | -10.01% | 190,625,450 |
| Oct 14, 2026 | 7.15 | 7.30 | 6.85 | 6.89 | 6.89 | -5.62% | 208,497,245 |
| Oct 13, 2026 | 7.10 | 7.55 | 6.92 | 7.30 | 7.30 | -2.14% | 222,217,500 |
| Oct 12, 2026 | 7.20 | 7.88 | 6.98 | 7.46 | 7.46 | 4.19% | 346,432,443 |
| Oct 9, 2026 | 6.57 | 7.16 | 6.41 | 7.16 | 7.16 | 9.98% | 284,292,959 |
| Oct 8, 2026 | 6.50 | 6.81 | 6.40 | 6.51 | 6.51 | 2.20% | 202,697,884 |
| Sep 30, 2026 | 6.28 | 6.37 | 6.28 | 6.37 | 6.37 | 10.02% | 63,101,555 |
| Sep 29, 2026 | 5.82 | 5.94 | 5.77 | 5.79 | 5.79 | -3.34% | 98,805,436 |
| Sep 28, 2026 | 6.54 | 6.61 | 5.98 | 5.99 | 5.99 | -7.56% | 137,201,649 |
| Sep 24, 2026 | 6.66 | 6.75 | 6.40 | 6.48 | 6.48 | -2.70% | 114,111,400 |
| Sep 23, 2026 | 6.54 | 6.70 | 6.40 | 6.66 | 6.66 | 1.83% | 107,538,793 |
| Sep 22, 2026 | 6.32 | 6.65 | 6.28 | 6.54 | 6.54 | 2.35% | 125,947,697 |
| Sep 21, 2026 | 6.14 | 6.44 | 6.09 | 6.39 | 6.39 | 3.90% | 122,736,005 |
| Sep 18, 2026 | 6.00 | 6.20 | 5.97 | 6.15 | 6.15 | -1.28% | 128,660,687 |
| Sep 17, 2026 | 6.09 | 6.42 | 6.00 | 6.23 | 6.23 | 2.30% | 181,235,900 |
| Sep 16, 2026 | 6.00 | 6.12 | 5.97 | 6.09 | 6.09 | 1.50% | 116,166,744 |
| Sep 15, 2026 | 6.11 | 6.19 | 5.96 | 6.00 | 6.00 | -3.07% | 143,831,875 |
| Sep 14, 2026 | 6.49 | 6.59 | 6.15 | 6.19 | 6.19 | -8.70% | 223,690,400 |
| Sep 11, 2026 | 7.01 | 7.19 | 6.65 | 6.78 | 6.78 | -7.63% | 220,276,600 |
| Sep 10, 2026 | 7.90 | 7.97 | 7.34 | 7.34 | 7.34 | -9.94% | 204,308,406 |
| Sep 9, 2026 | 7.59 | 8.15 | 7.27 | 8.15 | 8.15 | 3.56% | 311,203,848 |
| Sep 8, 2026 | 7.37 | 7.92 | 7.33 | 7.87 | 7.87 | 9.31% | 321,878,324 |
| Sep 7, 2026 | 7.43 | 7.73 | 7.08 | 7.20 | 7.20 | 2.42% | 252,358,920 |
| Sep 4, 2026 | 6.67 | 7.28 | 6.52 | 7.03 | 7.03 | 3.53% | 200,703,867 |
| Sep 3, 2026 | 6.53 | 6.98 | 6.46 | 6.79 | 6.79 | 4.46% | 163,129,942 |
| Sep 2, 2026 | 6.46 | 6.87 | 6.20 | 6.50 | 6.50 | -0.76% | 132,983,100 |
| Sep 1, 2026 | 6.49 | 6.90 | 6.46 | 6.55 | 6.55 | 0.92% | 166,235,439 |
| Aug 31, 2026 | 6.61 | 6.82 | 6.37 | 6.49 | 6.49 | -2.70% | 141,590,700 |
| Aug 28, 2026 | 6.63 | 6.80 | 6.48 | 6.67 | 6.67 | 2.77% | 165,051,400 |
| Aug 27, 2026 | 6.56 | 6.76 | 6.31 | 6.49 | 6.49 | -1.07% | 181,960,200 |
| Aug 26, 2026 | 6.00 | 6.72 | 6.00 | 6.56 | 6.56 | 7.36% | 202,069,451 |
| Aug 25, 2026 | 6.25 | 6.74 | 6.08 | 6.11 | 6.11 | -2.71% | 153,344,553 |
| Aug 24, 2026 | 6.08 | 6.57 | 5.97 | 6.28 | 6.28 | 2.11% | 176,701,246 |
| Aug 21, 2026 | 6.02 | 6.22 | 5.73 | 6.15 | 6.15 | -0.81% | 175,985,952 |
| Aug 20, 2026 | 5.55 | 6.20 | 5.49 | 6.20 | 6.20 | 9.93% | 195,507,069 |
| Aug 19, 2026 | 5.70 | 5.94 | 5.59 | 5.64 | 5.64 | -0.88% | 140,485,313 |
| Aug 18, 2026 | 5.38 | 5.85 | 5.37 | 5.69 | 5.69 | 4.79% | 154,045,500 |
| Aug 17, 2026 | 5.34 | 5.47 | 5.29 | 5.43 | 5.43 | 2.84% | 63,487,339 |
| Aug 14, 2026 | 5.40 | 5.40 | 5.19 | 5.28 | 5.28 | -2.40% | 54,155,386 |
| Aug 13, 2026 | 5.50 | 5.55 | 5.38 | 5.41 | 5.41 | -1.46% | 48,038,055 |
| Aug 12, 2026 | 5.35 | 5.52 | 5.35 | 5.49 | 5.49 | 2.23% | 49,614,453 |
| Aug 11, 2026 | 5.52 | 5.53 | 5.36 | 5.37 | 5.37 | -2.72% | 56,701,430 |
| Aug 10, 2026 | 5.42 | 5.59 | 5.40 | 5.52 | 5.52 | 0.73% | 69,885,291 |
| Aug 7, 2026 | 5.37 | 5.56 | 5.26 | 5.48 | 5.48 | 2.81% | 103,854,415 |
| Aug 6, 2026 | 5.35 | 5.37 | 5.22 | 5.33 | 5.33 | 0.38% | 64,899,747 |
| Aug 5, 2026 | 5.29 | 5.44 | 5.23 | 5.31 | 5.31 | 1.14% | 60,082,751 |
| Aug 4, 2026 | 5.20 | 5.40 | 5.15 | 5.25 | 5.25 | 0.96% | 74,497,433 |
| Aug 3, 2026 | 5.02 | 5.33 | 5.02 | 5.20 | 5.20 | 4.63% | 96,980,880 |
| Jul 31, 2026 | 4.89 | 4.99 | 4.89 | 4.97 | 4.97 | 1.84% | 43,013,173 |