China Hainan Rubber Industry Group Co., Ltd. (601118.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
601118.SS Historical Return
If you invested ¥1000 in China Hainan Rubber Industry Group Co., Ltd. (601118.SS) 10 years ago, it would be worth ¥1,059.9 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,156.08, while ¥1000 invested 1 year ago would be worth ¥1,188.43. This corresponds to total returns of 5.99%, 15.61%, 18.84%, respectively, with annualized returns of 0.58%, 2.95%, 18.84%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
601118.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 6.28 | 6.37 | 6.37 | 6.37 | 6.28 | 63.1M |
| September 29, 2026 | 5.82 | 5.79 | 5.79 | 5.94 | 5.77 | 98.81M |
| September 28, 2026 | 6.54 | 5.99 | 5.99 | 6.61 | 5.98 | 137.2M |
| September 24, 2026 | 6.66 | 6.48 | 6.48 | 6.75 | 6.4 | 114.11M |
| September 23, 2026 | 6.54 | 6.66 | 6.66 | 6.7 | 6.4 | 107.54M |
| September 22, 2026 | 6.32 | 6.54 | 6.54 | 6.65 | 6.28 | 125.95M |
| September 21, 2026 | 6.14 | 6.39 | 6.39 | 6.44 | 6.09 | 122.74M |
| September 18, 2026 | 6 | 6.15 | 6.15 | 6.2 | 5.97 | 128.66M |
| September 17, 2026 | 6.09 | 6.23 | 6.23 | 6.42 | 6 | 181.24M |
| September 16, 2026 | 6 | 6.09 | 6.09 | 6.12 | 5.97 | 116.17M |
| September 15, 2026 | 6.11 | 6 | 6 | 6.19 | 5.96 | 143.83M |
| September 11, 2026 | 7.01 | 6.78 | 6.78 | 7.19 | 6.65 | 220.28M |
| September 10, 2026 | 7.9 | 7.34 | 7.34 | 7.97 | 7.34 | 204.31M |
| September 09, 2026 | 7.59 | 8.15 | 8.15 | 8.15 | 7.27 | 311.2M |
| September 08, 2026 | 7.37 | 7.87 | 7.87 | 7.92 | 7.33 | 321.88M |
| September 07, 2026 | 7.43 | 7.2 | 7.2 | 7.73 | 7.08 | 252.36M |
| September 04, 2026 | 6.67 | 7.03 | 7.03 | 7.28 | 6.52 | 200.7M |
| September 03, 2026 | 6.53 | 6.79 | 6.79 | 6.98 | 6.46 | 163.13M |
| September 02, 2026 | 6.46 | 6.5 | 6.5 | 6.87 | 6.2 | 132.98M |
| September 01, 2026 | 6.49 | 6.55 | 6.55 | 6.9 | 6.46 | 166.24M |
| August 31, 2026 | 6.61 | 6.49 | 6.49 | 6.82 | 6.37 | 141.59M |
| August 28, 2026 | 6.63 | 6.67 | 6.67 | 6.8 | 6.48 | 165.05M |
| August 27, 2026 | 6.56 | 6.49 | 6.49 | 6.76 | 6.31 | 181.96M |
| August 26, 2026 | 6 | 6.56 | 6.56 | 6.72 | 6 | 202.07M |
| August 25, 2026 | 6.25 | 6.11 | 6.11 | 6.74 | 6.08 | 153.34M |
| August 24, 2026 | 6.08 | 6.28 | 6.28 | 6.57 | 5.97 | 176.7M |
| August 21, 2026 | 6.02 | 6.15 | 6.15 | 6.22 | 5.73 | 175.99M |
| August 20, 2026 | 5.55 | 6.2 | 6.2 | 6.2 | 5.49 | 195.51M |
| August 19, 2026 | 5.7 | 5.64 | 5.64 | 5.94 | 5.59 | 140.49M |
| August 18, 2026 | 5.38 | 5.69 | 5.69 | 5.85 | 5.37 | 154.05M |
| August 17, 2026 | 5.34 | 5.43 | 5.43 | 5.47 | 5.29 | 63.49M |
| August 14, 2026 | 5.4 | 5.28 | 5.28 | 5.4 | 5.19 | 54.16M |
| August 13, 2026 | 5.5 | 5.41 | 5.41 | 5.55 | 5.38 | 48.04M |
| August 12, 2026 | 5.35 | 5.49 | 5.49 | 5.52 | 5.35 | 49.61M |
| August 11, 2026 | 5.52 | 5.37 | 5.37 | 5.53 | 5.36 | 56.7M |
| August 10, 2026 | 5.42 | 5.52 | 5.52 | 5.59 | 5.4 | 69.89M |
| August 07, 2026 | 5.37 | 5.48 | 5.48 | 5.56 | 5.26 | 103.85M |
| August 06, 2026 | 5.35 | 5.33 | 5.33 | 5.37 | 5.22 | 64.9M |
| August 05, 2026 | 5.29 | 5.31 | 5.31 | 5.44 | 5.23 | 60.08M |
| August 04, 2026 | 5.2 | 5.25 | 5.25 | 5.4 | 5.15 | 74.5M |
| August 03, 2026 | 5.02 | 5.2 | 5.2 | 5.33 | 5.02 | 96.98M |
| July 31, 2026 | 4.89 | 4.97 | 4.97 | 4.99 | 4.89 | 43.01M |
| July 30, 2026 | 4.85 | 4.88 | 4.88 | 5.02 | 4.82 | 51.22M |
| July 29, 2026 | 4.71 | 4.85 | 4.85 | 4.9 | 4.7 | 51.11M |
| July 28, 2026 | 4.7 | 4.73 | 4.73 | 4.79 | 4.7 | 34.02M |
| July 27, 2026 | 4.65 | 4.77 | 4.77 | 4.78 | 4.6 | 46.93M |
| July 24, 2026 | 4.93 | 4.67 | 4.67 | 5.03 | 4.67 | 59.29M |
| July 23, 2026 | 4.77 | 5 | 5 | 5.06 | 4.7 | 76.49M |
| July 22, 2026 | 4.7 | 4.74 | 4.74 | 4.8 | 4.68 | 52.38M |
| July 21, 2026 | 4.62 | 4.68 | 4.68 | 4.72 | 4.61 | 52.81M |
| July 20, 2026 | 4.71 | 4.68 | 4.68 | 4.8 | 4.58 | 61.98M |
| July 17, 2026 | 4.8 | 4.62 | 4.62 | 4.84 | 4.58 | 54.65M |
| July 16, 2026 | 4.9 | 4.81 | 4.81 | 4.98 | 4.77 | 44.64M |
| July 15, 2026 | 4.76 | 4.95 | 4.95 | 4.96 | 4.73 | 53.78M |
| July 14, 2026 | 4.66 | 4.85 | 4.85 | 4.87 | 4.66 | 44.05M |
| July 13, 2026 | 4.95 | 4.69 | 4.69 | 4.97 | 4.64 | 69.44M |
| July 10, 2026 | 4.82 | 4.94 | 4.94 | 5.04 | 4.75 | 48.51M |
| July 09, 2026 | 4.83 | 4.84 | 4.84 | 4.91 | 4.73 | 38M |
| July 08, 2026 | 4.89 | 4.86 | 4.86 | 4.95 | 4.81 | 34.05M |
| July 07, 2026 | 4.94 | 4.9 | 4.9 | 4.99 | 4.88 | 39.94M |
AD
