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 ¥861.35 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,046.32, while ¥1000 invested 1 year ago would be worth ¥1,014.29. This corresponds to total returns of -13.86%, 4.63%, 1.43%, respectively, with annualized returns of -1.48%, 0.91%, 1.43%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 6.15 | 6.28 | 6.28 | 6.34 | 6.01 | 62.94M |
| May 27, 2026 | 6.28 | 6.24 | 6.24 | 6.58 | 6.2 | 85.01M |
| May 26, 2026 | 6.19 | 6.22 | 6.22 | 6.25 | 6 | 47.07M |
| May 25, 2026 | 6.22 | 6.19 | 6.19 | 6.27 | 6.09 | 37.15M |
| May 22, 2026 | 6.45 | 6.2 | 6.2 | 6.47 | 6.16 | 69.18M |
| May 21, 2026 | 6.8 | 6.41 | 6.41 | 6.85 | 6.37 | 60.79M |
| May 20, 2026 | 7.08 | 6.78 | 6.78 | 7.12 | 6.6 | 82.23M |
| May 19, 2026 | 7.36 | 7.14 | 7.14 | 7.51 | 6.95 | 61.03M |
| May 18, 2026 | 7.13 | 7.34 | 7.34 | 7.46 | 7.13 | 52.32M |
| May 15, 2026 | 7.35 | 7.2 | 7.2 | 7.4 | 7.1 | 71.27M |
| May 14, 2026 | 7.79 | 7.42 | 7.42 | 7.87 | 7.4 | 62.86M |
| May 13, 2026 | 7.28 | 7.81 | 7.81 | 7.95 | 7.26 | 93.01M |
| May 12, 2026 | 7.43 | 7.3 | 7.3 | 7.52 | 7.25 | 56.46M |
| May 11, 2026 | 7.59 | 7.43 | 7.43 | 7.6 | 7.36 | 60.34M |
| May 08, 2026 | 7.52 | 7.6 | 7.6 | 7.84 | 7.48 | 78.46M |
AD
