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 ¥1,035.35 as of August 21, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,294.74, while ¥1000 invested 1 year ago would be worth ¥1,189.56. This corresponds to total returns of 3.54%, 29.47%, 18.96%, respectively, with annualized returns of 0.35%, 5.3%, 18.96%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 4.97 | 4.99 | 4.99 | 5.16 | 4.94 | 54.93M |
| July 03, 2026 | 4.93 | 4.91 | 4.91 | 5.03 | 4.84 | 44.8M |
| July 02, 2026 | 5 | 4.9 | 4.9 | 5.1 | 4.88 | 54.44M |
| July 01, 2026 | 4.91 | 5.03 | 5.03 | 5.08 | 4.84 | 61.7M |
| June 30, 2026 | 4.81 | 4.92 | 4.92 | 4.94 | 4.73 | 46.02M |
| June 29, 2026 | 4.78 | 4.86 | 4.86 | 4.94 | 4.67 | 56.5M |
| June 26, 2026 | 4.97 | 4.76 | 4.76 | 5 | 4.76 | 76.37M |
| June 25, 2026 | 5.17 | 5.01 | 5.01 | 5.25 | 4.98 | 108.63M |
| June 24, 2026 | 5.55 | 5.37 | 5.37 | 5.63 | 5.3 | 64.15M |
| June 23, 2026 | 5.7 | 5.56 | 5.56 | 5.86 | 5.51 | 63.16M |
| June 22, 2026 | 5.72 | 5.72 | 5.72 | 5.73 | 5.49 | 70.13M |
| June 18, 2026 | 5.82 | 5.74 | 5.74 | 5.86 | 5.68 | 44.52M |
| June 17, 2026 | 5.99 | 5.9 | 5.9 | 6.03 | 5.8 | 50.07M |
| June 16, 2026 | 5.8 | 6.01 | 6.01 | 6.1 | 5.7 | 71.81M |
| June 15, 2026 | 5.82 | 5.9 | 5.9 | 5.99 | 5.78 | 60.95M |
| June 12, 2026 | 5.61 | 5.8 | 5.8 | 5.82 | 5.56 | 74.18M |
| June 11, 2026 | 5.52 | 5.57 | 5.57 | 5.6 | 5.39 | 47.56M |
| June 10, 2026 | 5.65 | 5.55 | 5.55 | 5.65 | 5.42 | 72.18M |
| June 09, 2026 | 6.04 | 5.77 | 5.77 | 6.07 | 5.63 | 93.24M |
| June 08, 2026 | 6.33 | 6.02 | 6.02 | 6.44 | 5.97 | 94.54M |
| June 05, 2026 | 6.7 | 6.6 | 6.6 | 6.97 | 6.55 | 81.28M |
| June 04, 2026 | 6.85 | 6.75 | 6.75 | 7.03 | 6.7 | 84.82M |
| June 03, 2026 | 6.69 | 7.04 | 7.04 | 7.29 | 6.66 | 115.64M |
| June 02, 2026 | 6.7 | 6.71 | 6.71 | 6.86 | 6.45 | 74.57M |
| June 01, 2026 | 6.47 | 6.72 | 6.72 | 6.81 | 6.46 | 85.62M |
| May 29, 2026 | 6.28 | 6.38 | 6.38 | 6.49 | 6.24 | 61.56M |
AD
