China Hainan Rubber Industry Group Co., Ltd. Class A 601118
SSE · China · Process Industries
CNY 6.37+0.58 (+10.02%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.37 | +10.02% | CNY 6.28 | CNY 6.37 | CNY 6.28 | 63.10M |
| 2026-09-29 | CNY 5.79 | -3.34% | CNY 5.82 | CNY 5.94 | CNY 5.77 | 98.81M |
| 2026-09-28 | CNY 5.99 | -7.56% | CNY 6.54 | CNY 6.61 | CNY 5.98 | 137.20M |
| 2026-09-24 | CNY 6.48 | -2.70% | CNY 6.66 | CNY 6.75 | CNY 6.40 | 114.11M |
| 2026-09-23 | CNY 6.66 | +1.83% | CNY 6.54 | CNY 6.70 | CNY 6.40 | 107.54M |
| 2026-09-22 | CNY 6.54 | +2.35% | CNY 6.32 | CNY 6.65 | CNY 6.28 | 125.95M |
| 2026-09-21 | CNY 6.39 | +3.90% | CNY 6.14 | CNY 6.44 | CNY 6.09 | 122.74M |
| 2026-09-18 | CNY 6.15 | -1.28% | CNY 6.00 | CNY 6.20 | CNY 5.97 | 128.66M |
| 2026-09-17 | CNY 6.23 | +2.30% | CNY 6.09 | CNY 6.42 | CNY 6.00 | 181.24M |
| 2026-09-16 | CNY 6.09 | +1.50% | CNY 6.00 | CNY 6.12 | CNY 5.97 | 116.17M |
| 2026-09-15 | CNY 6.00 | -3.07% | CNY 6.11 | CNY 6.19 | CNY 5.96 | 143.83M |
| 2026-09-14 | CNY 6.19 | -8.70% | CNY 6.49 | CNY 6.59 | CNY 6.15 | 223.69M |
| 2026-09-11 | CNY 6.78 | -7.63% | CNY 7.01 | CNY 7.19 | CNY 6.65 | 220.28M |
| 2026-09-10 | CNY 7.34 | -9.94% | CNY 7.90 | CNY 7.97 | CNY 7.34 | 204.31M |
| 2026-09-09 | CNY 8.15 | +3.56% | CNY 7.59 | CNY 8.15 | CNY 7.27 | 311.20M |
| 2026-09-08 | CNY 7.87 | +9.31% | CNY 7.37 | CNY 7.92 | CNY 7.33 | 321.88M |
| 2026-09-07 | CNY 7.20 | +2.42% | CNY 7.43 | CNY 7.73 | CNY 7.08 | 252.36M |
| 2026-09-04 | CNY 7.03 | +3.53% | CNY 6.67 | CNY 7.28 | CNY 6.52 | 200.70M |
| 2026-09-03 | CNY 6.79 | +4.46% | CNY 6.53 | CNY 6.98 | CNY 6.46 | 163.13M |
| 2026-09-02 | CNY 6.50 | -0.76% | CNY 6.46 | CNY 6.87 | CNY 6.20 | 132.98M |
| 2026-09-01 | CNY 6.55 | +0.92% | CNY 6.49 | CNY 6.90 | CNY 6.46 | 166.24M |
| 2026-08-31 | CNY 6.49 | -2.70% | CNY 6.61 | CNY 6.82 | CNY 6.37 | 141.59M |
| 2026-08-28 | CNY 6.67 | +2.77% | CNY 6.63 | CNY 6.80 | CNY 6.48 | 165.05M |
| 2026-08-27 | CNY 6.49 | -1.07% | CNY 6.56 | CNY 6.76 | CNY 6.31 | 181.96M |
| 2026-08-26 | CNY 6.56 | +7.36% | CNY 6.00 | CNY 6.72 | CNY 6.00 | 202.07M |
| 2026-08-25 | CNY 6.11 | -2.71% | CNY 6.25 | CNY 6.74 | CNY 6.08 | 153.34M |
| 2026-08-24 | CNY 6.28 | +2.11% | CNY 6.08 | CNY 6.57 | CNY 5.97 | 176.70M |
| 2026-08-21 | CNY 6.15 | -0.81% | CNY 6.02 | CNY 6.22 | CNY 5.73 | 175.99M |
| 2026-08-20 | CNY 6.20 | +9.93% | CNY 5.55 | CNY 6.20 | CNY 5.49 | 195.51M |
| 2026-08-19 | CNY 5.64 | -0.88% | CNY 5.70 | CNY 5.94 | CNY 5.59 | 140.49M |
| 2026-08-18 | CNY 5.69 | +4.79% | CNY 5.38 | CNY 5.85 | CNY 5.37 | 154.05M |
| 2026-08-17 | CNY 5.43 | +2.84% | CNY 5.34 | CNY 5.47 | CNY 5.29 | 63.49M |
| 2026-08-14 | CNY 5.28 | -2.40% | CNY 5.40 | CNY 5.40 | CNY 5.19 | 54.16M |
| 2026-08-13 | CNY 5.41 | -1.46% | CNY 5.50 | CNY 5.55 | CNY 5.38 | 48.04M |
| 2026-08-12 | CNY 5.49 | +2.23% | CNY 5.35 | CNY 5.52 | CNY 5.35 | 49.61M |
| 2026-08-11 | CNY 5.37 | -2.72% | CNY 5.52 | CNY 5.53 | CNY 5.36 | 56.70M |
| 2026-08-10 | CNY 5.52 | +0.73% | CNY 5.42 | CNY 5.59 | CNY 5.40 | 69.89M |
| 2026-08-07 | CNY 5.48 | +2.81% | CNY 5.37 | CNY 5.56 | CNY 5.26 | 103.85M |
| 2026-08-06 | CNY 5.33 | +0.38% | CNY 5.35 | CNY 5.37 | CNY 5.22 | 64.90M |
| 2026-08-05 | CNY 5.31 | +1.14% | CNY 5.29 | CNY 5.44 | CNY 5.23 | 60.08M |
| 2026-08-04 | CNY 5.25 | +0.96% | CNY 5.20 | CNY 5.40 | CNY 5.15 | 74.50M |
| 2026-08-03 | CNY 5.20 | +4.63% | CNY 5.02 | CNY 5.33 | CNY 5.02 | 96.98M |
| 2026-07-31 | CNY 4.97 | +1.84% | CNY 4.89 | CNY 4.99 | CNY 4.89 | 43.01M |
| 2026-07-30 | CNY 4.88 | +0.62% | CNY 4.85 | CNY 5.02 | CNY 4.82 | 51.22M |
| 2026-07-29 | CNY 4.85 | +2.54% | CNY 4.71 | CNY 4.90 | CNY 4.70 | 51.11M |
| 2026-07-28 | CNY 4.73 | -0.84% | CNY 4.70 | CNY 4.79 | CNY 4.70 | 34.02M |
| 2026-07-27 | CNY 4.77 | +2.14% | CNY 4.65 | CNY 4.78 | CNY 4.60 | 46.93M |
| 2026-07-24 | CNY 4.67 | -6.60% | CNY 4.93 | CNY 5.03 | CNY 4.67 | 59.29M |
| 2026-07-23 | CNY 5.00 | +5.49% | CNY 4.77 | CNY 5.06 | CNY 4.70 | 76.49M |
| 2026-07-22 | CNY 4.74 | +1.28% | CNY 4.70 | CNY 4.80 | CNY 4.68 | 52.38M |
| 2026-07-21 | CNY 4.68 | 0.00% | CNY 4.62 | CNY 4.72 | CNY 4.61 | 52.81M |
| 2026-07-20 | CNY 4.68 | +1.30% | CNY 4.71 | CNY 4.80 | CNY 4.58 | 61.98M |
| 2026-07-17 | CNY 4.62 | -3.95% | CNY 4.80 | CNY 4.84 | CNY 4.58 | 54.65M |
| 2026-07-16 | CNY 4.81 | -2.83% | CNY 4.90 | CNY 4.98 | CNY 4.77 | 44.64M |
| 2026-07-15 | CNY 4.95 | +2.06% | CNY 4.76 | CNY 4.96 | CNY 4.73 | 53.78M |
| 2026-07-14 | CNY 4.85 | +3.41% | CNY 4.66 | CNY 4.87 | CNY 4.66 | 44.05M |
| 2026-07-13 | CNY 4.69 | -5.06% | CNY 4.95 | CNY 4.97 | CNY 4.64 | 69.44M |
| 2026-07-10 | CNY 4.94 | +2.07% | CNY 4.82 | CNY 5.04 | CNY 4.75 | 48.51M |
| 2026-07-09 | CNY 4.84 | -0.41% | CNY 4.83 | CNY 4.91 | CNY 4.73 | 38.00M |
| 2026-07-08 | CNY 4.86 | -0.82% | CNY 4.89 | CNY 4.95 | CNY 4.81 | 34.05M |
| 2026-07-07 | CNY 4.90 | -1.80% | CNY 4.94 | CNY 4.99 | CNY 4.88 | 39.94M |
| 2026-07-06 | CNY 4.99 | +1.63% | CNY 4.97 | CNY 5.16 | CNY 4.94 | 54.93M |
| 2026-07-03 | CNY 4.91 | +0.20% | CNY 4.93 | CNY 5.03 | CNY 4.84 | 44.80M |
| 2026-07-02 | CNY 4.90 | -2.58% | CNY 5.00 | CNY 5.10 | CNY 4.88 | 54.44M |
| 2026-07-01 | CNY 5.03 | +2.24% | CNY 4.91 | CNY 5.08 | CNY 4.84 | 61.70M |
| 2026-06-30 | CNY 4.92 | +1.23% | CNY 4.81 | CNY 4.94 | CNY 4.73 | 46.02M |
| 2026-06-29 | CNY 4.86 | +2.10% | CNY 4.78 | CNY 4.94 | CNY 4.67 | 56.50M |
| 2026-06-26 | CNY 4.76 | -4.99% | CNY 4.97 | CNY 5.00 | CNY 4.76 | 76.37M |
| 2026-06-25 | CNY 5.01 | -6.70% | CNY 5.17 | CNY 5.25 | CNY 4.98 | 108.63M |
| 2026-06-24 | CNY 5.37 | -3.42% | CNY 5.55 | CNY 5.63 | CNY 5.30 | 64.15M |
| 2026-06-23 | CNY 5.56 | -2.80% | CNY 5.70 | CNY 5.86 | CNY 5.51 | 63.16M |
| 2026-06-22 | CNY 5.72 | -0.35% | CNY 5.72 | CNY 5.73 | CNY 5.49 | 70.13M |
| 2026-06-18 | CNY 5.74 | -2.71% | CNY 5.82 | CNY 5.86 | CNY 5.68 | 44.52M |
| 2026-06-17 | CNY 5.90 | -1.83% | CNY 5.99 | CNY 6.03 | CNY 5.80 | 50.07M |
| 2026-06-16 | CNY 6.01 | +1.86% | CNY 5.80 | CNY 6.10 | CNY 5.70 | 71.81M |
| 2026-06-15 | CNY 5.90 | +1.72% | CNY 5.82 | CNY 5.99 | CNY 5.78 | 60.95M |
| 2026-06-12 | CNY 5.80 | +4.13% | CNY 5.61 | CNY 5.82 | CNY 5.56 | 74.18M |
| 2026-06-11 | CNY 5.57 | +0.36% | CNY 5.52 | CNY 5.60 | CNY 5.39 | 47.56M |
| 2026-06-10 | CNY 5.55 | -3.81% | CNY 5.65 | CNY 5.65 | CNY 5.42 | 72.18M |
| 2026-06-09 | CNY 5.77 | -4.15% | CNY 6.04 | CNY 6.07 | CNY 5.63 | 93.24M |
| 2026-06-08 | CNY 6.02 | -8.79% | CNY 6.33 | CNY 6.44 | CNY 5.97 | 94.54M |
| 2026-06-05 | CNY 6.60 | -2.22% | CNY 6.70 | CNY 6.97 | CNY 6.55 | 81.28M |
| 2026-06-04 | CNY 6.75 | -4.12% | CNY 6.85 | CNY 7.03 | CNY 6.70 | 84.82M |
| 2026-06-03 | CNY 7.04 | +4.92% | CNY 6.69 | CNY 7.29 | CNY 6.66 | 115.64M |
| 2026-06-02 | CNY 6.71 | -0.15% | CNY 6.70 | CNY 6.86 | CNY 6.45 | 74.57M |
| 2026-06-01 | CNY 6.72 | +5.33% | CNY 6.47 | CNY 6.81 | CNY 6.46 | 85.62M |
| 2026-05-29 | CNY 6.38 | +1.59% | CNY 6.28 | CNY 6.49 | CNY 6.24 | 61.56M |
| 2026-05-28 | CNY 6.28 | +0.64% | CNY 6.15 | CNY 6.34 | CNY 6.01 | 62.94M |
| 2026-05-27 | CNY 6.24 | +0.32% | CNY 6.28 | CNY 6.58 | CNY 6.20 | 85.01M |
| 2026-05-26 | CNY 6.22 | +0.48% | CNY 6.19 | CNY 6.25 | CNY 6.00 | 47.07M |