China Hainan Rubber Industry Group Co.,Ltd. (SHA:601118)
China
· Delayed Price · Currency is CNY 5.86
+0.16 (2.81%)
At close: Dec 5, 2025
SHA:601118 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 5.24 | 5.31 | 5.16 | 5.26 | 5.26 | 0.38% | 29,708,110 |
| Sep 26, 2025 | 5.18 | 5.30 | 5.16 | 5.24 | 5.24 | 0.96% | 25,933,400 |
| Sep 25, 2025 | 5.22 | 5.24 | 5.15 | 5.19 | 5.19 | -0.57% | 17,810,800 |
| Sep 24, 2025 | 5.14 | 5.25 | 5.13 | 5.22 | 5.22 | 1.16% | 22,516,490 |
| Sep 23, 2025 | 5.24 | 5.25 | 5.06 | 5.16 | 5.16 | -1.71% | 41,030,980 |
| Sep 22, 2025 | 5.32 | 5.32 | 5.21 | 5.25 | 5.25 | -0.94% | 22,301,900 |
| Sep 19, 2025 | 5.33 | 5.35 | 5.25 | 5.30 | 5.30 | -0.56% | 26,706,630 |
| Sep 18, 2025 | 5.36 | 5.53 | 5.29 | 5.33 | 5.33 | -0.74% | 47,307,920 |
| Sep 17, 2025 | 5.45 | 5.46 | 5.33 | 5.37 | 5.37 | -1.83% | 29,021,860 |
| Sep 16, 2025 | 5.45 | 5.48 | 5.33 | 5.47 | 5.47 | 0.55% | 31,863,750 |
| Sep 15, 2025 | 5.53 | 5.55 | 5.43 | 5.44 | 5.44 | -1.27% | 31,940,500 |
| Sep 12, 2025 | 5.41 | 5.54 | 5.40 | 5.51 | 5.51 | 2.23% | 56,342,950 |
| Sep 11, 2025 | 5.36 | 5.43 | 5.32 | 5.39 | 5.39 | 0.56% | 34,790,400 |
| Sep 10, 2025 | 5.41 | 5.48 | 5.35 | 5.36 | 5.36 | -1.11% | 28,262,900 |
| Sep 9, 2025 | 5.41 | 5.45 | 5.37 | 5.42 | 5.42 | -0.18% | 29,433,000 |
| Sep 8, 2025 | 5.32 | 5.43 | 5.31 | 5.43 | 5.43 | 2.07% | 47,189,500 |
| Sep 5, 2025 | 5.27 | 5.34 | 5.20 | 5.32 | 5.32 | 1.53% | 50,608,390 |
| Sep 4, 2025 | 5.23 | 5.28 | 5.17 | 5.24 | 5.24 | 0.19% | 35,673,700 |
| Sep 3, 2025 | 5.27 | 5.34 | 5.21 | 5.23 | 5.23 | -0.57% | 46,650,200 |
| Sep 2, 2025 | 5.31 | 5.31 | 5.19 | 5.26 | 5.26 | -0.57% | 38,942,960 |
| Sep 1, 2025 | 5.23 | 5.32 | 5.19 | 5.29 | 5.29 | 1.54% | 63,073,600 |
| Aug 29, 2025 | 5.15 | 5.25 | 5.15 | 5.21 | 5.21 | 0.39% | 41,087,280 |
| Aug 28, 2025 | 5.10 | 5.19 | 5.06 | 5.19 | 5.19 | 1.37% | 41,483,020 |
| Aug 27, 2025 | 5.29 | 5.29 | 5.11 | 5.12 | 5.12 | -2.85% | 48,152,600 |
| Aug 26, 2025 | 5.21 | 5.31 | 5.17 | 5.27 | 5.27 | 0.76% | 50,172,080 |
| Aug 25, 2025 | 5.19 | 5.26 | 5.16 | 5.23 | 5.23 | 1.16% | 48,738,930 |
| Aug 22, 2025 | 5.17 | 5.18 | 5.12 | 5.17 | 5.17 | - | 32,926,770 |
| Aug 21, 2025 | 5.16 | 5.25 | 5.13 | 5.17 | 5.17 | - | 51,777,900 |
| Aug 20, 2025 | 5.06 | 5.19 | 5.04 | 5.17 | 5.17 | 1.37% | 54,484,740 |
| Aug 19, 2025 | 5.10 | 5.13 | 5.06 | 5.10 | 5.10 | 0.20% | 47,420,340 |
| Aug 18, 2025 | 4.99 | 5.10 | 4.97 | 5.09 | 5.09 | 2.21% | 65,320,060 |
| Aug 15, 2025 | 4.93 | 4.98 | 4.92 | 4.98 | 4.98 | 0.81% | 31,066,170 |
| Aug 14, 2025 | 4.95 | 5.03 | 4.93 | 4.94 | 4.94 | - | 53,457,070 |
| Aug 13, 2025 | 4.94 | 4.95 | 4.91 | 4.94 | 4.94 | 0.41% | 33,134,010 |
| Aug 12, 2025 | 4.95 | 4.96 | 4.91 | 4.92 | 4.92 | -0.61% | 26,277,620 |
| Aug 11, 2025 | 4.93 | 4.96 | 4.91 | 4.95 | 4.95 | 0.61% | 31,867,900 |
| Aug 8, 2025 | 4.92 | 4.93 | 4.89 | 4.92 | 4.92 | 0.20% | 22,971,590 |
| Aug 7, 2025 | 4.92 | 4.93 | 4.88 | 4.91 | 4.91 | -0.41% | 26,424,200 |
| Aug 6, 2025 | 4.90 | 4.95 | 4.87 | 4.93 | 4.93 | 0.61% | 37,227,630 |
| Aug 5, 2025 | 4.91 | 4.93 | 4.88 | 4.90 | 4.90 | - | 29,242,900 |
| Aug 4, 2025 | 4.88 | 4.91 | 4.86 | 4.90 | 4.90 | -0.20% | 24,870,860 |
| Aug 1, 2025 | 4.88 | 4.92 | 4.86 | 4.91 | 4.91 | - | 31,260,600 |
| Jul 31, 2025 | 4.96 | 4.96 | 4.88 | 4.91 | 4.91 | -1.41% | 49,923,760 |
| Jul 30, 2025 | 5.01 | 5.06 | 4.95 | 4.98 | 4.98 | -1.19% | 61,604,990 |
| Jul 29, 2025 | 5.10 | 5.12 | 4.99 | 5.04 | 5.04 | -0.79% | 57,527,640 |
| Jul 28, 2025 | 5.18 | 5.20 | 5.06 | 5.08 | 5.08 | -2.31% | 95,265,970 |
| Jul 25, 2025 | 5.50 | 5.50 | 5.18 | 5.20 | 5.20 | -5.45% | 205,712,400 |
| Jul 24, 2025 | 5.01 | 5.50 | 5.01 | 5.50 | 5.50 | 10.00% | 197,931,800 |
| Jul 23, 2025 | 5.17 | 5.18 | 4.99 | 5.00 | 5.00 | -2.91% | 80,864,560 |
| Jul 22, 2025 | 5.06 | 5.17 | 4.95 | 5.15 | 5.15 | 2.59% | 79,998,900 |
| Jul 21, 2025 | 4.96 | 5.14 | 4.93 | 5.02 | 5.02 | 1.41% | 69,238,860 |
| Jul 18, 2025 | 4.92 | 4.97 | 4.89 | 4.95 | 4.95 | 0.61% | 26,037,200 |
| Jul 17, 2025 | 4.81 | 4.93 | 4.79 | 4.92 | 4.92 | 2.93% | 40,408,620 |
| Jul 16, 2025 | 4.78 | 4.88 | 4.76 | 4.78 | 4.78 | 0.42% | 27,927,710 |
| Jul 15, 2025 | 4.85 | 4.86 | 4.74 | 4.76 | 4.76 | -2.06% | 26,625,790 |
| Jul 14, 2025 | 4.88 | 4.91 | 4.84 | 4.86 | 4.85 | -1.02% | 21,545,300 |
| Jul 11, 2025 | 4.90 | 4.95 | 4.86 | 4.91 | 4.90 | - | 23,530,400 |