China Hainan Rubber Industry Group Co.,Ltd. (SHA:601118)
China
· Delayed Price · Currency is CNY 7.86
+0.43 (5.79%)
At close: Mar 9, 2026
SHA:601118 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Nov 5, 2025 | 5.91 | 6.16 | 5.86 | 6.02 | 6.02 | 1.18% | 95,622,740 |
| Nov 4, 2025 | 5.96 | 6.04 | 5.86 | 5.95 | 5.95 | -0.17% | 72,678,970 |
| Nov 3, 2025 | 5.64 | 6.07 | 5.59 | 5.96 | 5.96 | 5.67% | 107,365,500 |
| Oct 31, 2025 | 5.58 | 5.71 | 5.55 | 5.64 | 5.64 | 1.62% | 53,594,610 |
| Oct 30, 2025 | 5.59 | 5.65 | 5.53 | 5.55 | 5.55 | -1.25% | 44,625,100 |
| Oct 29, 2025 | 5.44 | 5.68 | 5.42 | 5.62 | 5.62 | 3.12% | 56,838,760 |
| Oct 28, 2025 | 5.45 | 5.50 | 5.43 | 5.45 | 5.45 | - | 22,933,540 |
| Oct 27, 2025 | 5.45 | 5.52 | 5.40 | 5.45 | 5.45 | 0.37% | 30,713,720 |
| Oct 24, 2025 | 5.49 | 5.62 | 5.41 | 5.43 | 5.43 | -1.09% | 36,889,100 |
| Oct 23, 2025 | 5.44 | 5.50 | 5.41 | 5.49 | 5.49 | 0.73% | 25,573,300 |
| Oct 22, 2025 | 5.59 | 5.59 | 5.43 | 5.45 | 5.45 | -2.68% | 39,935,000 |
| Oct 21, 2025 | 5.51 | 5.63 | 5.45 | 5.60 | 5.60 | 1.63% | 53,794,880 |
| Oct 20, 2025 | 5.45 | 5.67 | 5.44 | 5.51 | 5.51 | 1.85% | 69,431,960 |
| Oct 17, 2025 | 5.45 | 5.52 | 5.38 | 5.41 | 5.41 | -0.55% | 49,865,920 |
| Oct 16, 2025 | 5.38 | 5.46 | 5.35 | 5.44 | 5.44 | 1.12% | 39,021,910 |
| Oct 15, 2025 | 5.39 | 5.44 | 5.32 | 5.38 | 5.38 | -0.37% | 30,373,900 |
| Oct 14, 2025 | 5.36 | 5.50 | 5.35 | 5.40 | 5.40 | 0.75% | 50,685,120 |
| Oct 13, 2025 | 5.26 | 5.38 | 5.23 | 5.36 | 5.36 | -1.11% | 38,956,500 |
| Oct 10, 2025 | 5.35 | 5.47 | 5.32 | 5.42 | 5.42 | 1.12% | 42,723,000 |
| Oct 9, 2025 | 5.40 | 5.42 | 5.32 | 5.36 | 5.36 | -0.74% | 35,115,920 |
| Sep 30, 2025 | 5.26 | 5.42 | 5.24 | 5.40 | 5.40 | 2.66% | 39,414,880 |