China Hainan Rubber Industry Group Co., Ltd. (601118.SS) SHH

6.71

-0.01(-0.15%)

Updated at June 02 03:00PM

Currency In CNY

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 ¥1,233.46 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,238.01, while ¥1000 invested 1 year ago would be worth ¥1,468.27. This corresponds to total returns of 23.35%, 23.8%, 46.83%, respectively, with annualized returns of 2.12%, 4.36%, 46.83%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

601118.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 07, 2026	7.4	7.56	7.56	7.73	7.27	95.6M
May 06, 2026	7.33	7.39	7.39	7.57	7.28	73.47M
April 30, 2026	7.02	7.19	7.19	7.23	7.01	48.8M
April 29, 2026	6.76	7.07	7.07	7.09	6.66	64.59M
April 28, 2026	6.89	6.86	6.86	6.98	6.77	42.43M
April 27, 2026	6.77	6.89	6.89	6.98	6.74	50.36M
April 24, 2026	6.81	6.72	6.72	6.88	6.65	35.53M
April 23, 2026	6.91	6.85	6.85	7.09	6.79	59.61M
April 22, 2026	6.67	6.76	6.76	6.82	6.66	37.27M
April 21, 2026	6.68	6.71	6.71	6.73	6.55	25.09M
April 20, 2026	6.48	6.68	6.68	6.7	6.47	34.25M
April 17, 2026	6.6	6.49	6.49	6.6	6.45	36.92M
April 16, 2026	6.63	6.63	6.63	6.72	6.56	33.2M
April 15, 2026	6.76	6.59	6.59	6.77	6.56	32.81M
April 14, 2026	6.75	6.76	6.76	6.87	6.66	29.37M
April 13, 2026	6.73	6.76	6.76	6.86	6.6	38.25M
April 10, 2026	6.77	6.77	6.77	6.89	6.71	32.53M
April 09, 2026	6.77	6.78	6.78	6.81	6.64	40.21M
April 08, 2026	6.56	6.77	6.77	6.78	6.56	41.61M
April 07, 2026	6.48	6.65	6.65	6.76	6.41	46.28M
April 03, 2026	6.55	6.38	6.38	6.57	6.31	32.7M
April 02, 2026	6.48	6.55	6.55	6.62	6.42	35.44M
April 01, 2026	6.41	6.49	6.49	6.54	6.38	46.18M
March 31, 2026	6.59	6.29	6.29	6.68	6.25	66M
March 30, 2026	6.61	6.64	6.64	6.74	6.44	70.53M
March 27, 2026	6.66	6.84	6.84	6.96	6.65	50.21M
March 26, 2026	6.81	6.71	6.71	6.87	6.61	52.84M
March 25, 2026	6.74	6.8	6.8	6.87	6.69	51.26M
March 24, 2026	6.79	6.76	6.76	6.84	6.49	68.54M
March 23, 2026	6.57	6.82	6.82	6.98	6.42	109.69M
March 20, 2026	6.85	6.67	6.67	6.96	6.66	57.05M
March 19, 2026	7.1	6.86	6.86	7.11	6.82	67.96M
March 18, 2026	7.45	7.11	7.11	7.47	7	93.38M
March 17, 2026	7.6	7.47	7.47	7.75	7.44	80.52M
March 16, 2026	7.91	7.71	7.71	8.2	7.62	116.94M
March 13, 2026	8.33	7.88	7.88	8.39	7.83	132.22M
March 12, 2026	7.82	8.34	8.34	8.53	7.74	195.19M
March 11, 2026	7.8	7.75	7.75	7.92	7.66	57.83M
March 10, 2026	7.65	7.76	7.82	7.86	7.56	63.77M
March 09, 2026	7.65	7.86	7.86	8.05	7.53	174.46M
March 06, 2026	7.25	7.43	7.43	7.48	7.12	67.61M
March 05, 2026	7.54	7.31	7.31	7.54	7.27	79.47M
March 04, 2026	7.19	7.48	7.48	7.54	7.12	66.82M