Stock listing

Shanghai:601118 China Hainan Rubber Industry Group Co., Ltd. (海南橡胶) 股价

Follow China Hainan Rubber Industry Group Co., Ltd. into a list and get an email when it puts out news.

Share price · SSE:601118

¥5.23 CNY -0.05 (-0.9%)

Close on Nov 6, 2026

Past year -10.6% · daily closes, Nov 6, 2025 – Nov 6, 2026, adjusted for splits
Day range
¥5.08 – ¥5.33 CNYNov 6, 2026
Volume
82.95M sharesNov 6, 2026
Market cap
¥22.38B CNYAt the close on Nov 6, 2026 · price × 4.28B shares outstanding
52-week range
¥4.58 – ¥8.53 CNYLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
Traded on an average day
¥965.4M CNYMedian day 139.3M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
China Hainan Rubber Industry Group Co., Ltd. logo

Daily closes

Last 3 months, Aug 6, 2026 – Nov 6, 2026 · SSE:601118 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥5.23-0.05-0.9%¥5.10¥5.33¥5.0882,949,857
¥5.28+0.02+0.4%¥5.20¥5.34¥5.1682,406,205
¥5.26+0.06+1.2%¥5.09¥5.27¥5.06106,277,617
¥5.20+0.04+0.8%¥5.11¥5.28¥5.0771,184,197
¥5.16+0.08+1.6%¥5.09¥5.20¥4.9877,276,831
¥5.08-0.01-0.2%¥5.01¥5.25¥4.9679,209,556
¥5.09-0.49-8.8%¥5.40¥5.42¥5.09139,285,721
¥5.58+0.11+2.0%¥5.57¥5.76¥5.5177,612,905
¥5.47-0.41-7.0%¥5.83¥5.86¥5.46120,798,819
¥5.88-0.26-4.2%¥6.26¥6.30¥5.86107,731,318
¥6.14+0.01+0.2%¥6.00¥6.20¥5.78135,076,372
¥6.13-0.26-4.1%¥6.68¥6.77¥6.11164,541,891
¥6.39-0.04-0.6%¥6.32¥6.62¥6.31109,603,547
¥6.43-0.02-0.3%¥6.60¥6.68¥6.29126,928,445
¥6.45-0.30-4.4%¥6.65¥6.74¥6.33172,297,056
¥6.75+0.55+8.9%¥6.30¥6.82¥6.30268,965,444
¥6.20-0.69-10.0%¥6.57¥6.61¥6.20190,625,450
¥6.89-0.41-5.6%¥7.15¥7.30¥6.85208,497,245
¥7.30-0.16-2.1%¥7.10¥7.55¥6.92222,217,538
¥7.46+0.30+4.2%¥7.20¥7.88¥6.98346,432,443
¥7.16+0.65+10.0%¥6.57¥7.16¥6.41284,292,959
¥6.51+0.14+2.2%¥6.50¥6.81¥6.40202,697,884
¥6.37+0.58+10.0%¥6.28¥6.37¥6.2863,101,555
¥5.79-0.20-3.3%¥5.82¥5.94¥5.7798,805,436
¥5.99-0.49-7.6%¥6.54¥6.61¥5.98137,201,649
¥6.48-0.18-2.7%¥6.66¥6.75¥6.40114,111,446
¥6.66+0.12+1.8%¥6.54¥6.70¥6.40107,538,793
¥6.54+0.15+2.3%¥6.32¥6.65¥6.28125,947,697
¥6.39+0.24+3.9%¥6.14¥6.44¥6.09122,736,005
¥6.15-0.08-1.3%¥6.00¥6.20¥5.97128,660,687
¥6.23+0.14+2.3%¥6.09¥6.42¥6.00181,235,959
¥6.09+0.09+1.5%¥6.00¥6.12¥5.97116,166,744
¥6.00-0.19-3.1%¥6.11¥6.19¥5.96143,831,875
¥6.19-0.59-8.7%¥6.49¥6.59¥6.15223,690,486
¥6.78-0.56-7.6%¥7.01¥7.19¥6.65220,276,677
¥7.34-0.81-9.9%¥7.90¥7.97¥7.34204,308,406
¥8.15+0.28+3.6%¥7.59¥8.15¥7.27311,203,848
¥7.87+0.67+9.3%¥7.37¥7.92¥7.33321,878,324
¥7.20+0.17+2.4%¥7.43¥7.73¥7.08252,358,920
¥7.03+0.24+3.5%¥6.67¥7.28¥6.52200,703,867
¥6.79+0.29+4.5%¥6.53¥6.98¥6.46163,129,942
¥6.50-0.05-0.8%¥6.46¥6.87¥6.20132,983,152
¥6.55+0.06+0.9%¥6.49¥6.90¥6.46166,235,439
¥6.49-0.18-2.7%¥6.61¥6.82¥6.37141,590,756
¥6.67+0.18+2.8%¥6.63¥6.80¥6.48165,051,498
¥6.49-0.07-1.1%¥6.56¥6.76¥6.31181,960,215
¥6.56+0.45+7.4%¥6.00¥6.72¥6.00202,069,451
¥6.11-0.17-2.7%¥6.25¥6.74¥6.08153,344,553
¥6.28+0.13+2.1%¥6.08¥6.57¥5.97176,701,246
¥6.15-0.05-0.8%¥6.02¥6.22¥5.73175,985,952
¥6.20+0.56+9.9%¥5.55¥6.20¥5.49195,507,069
¥5.64-0.05-0.9%¥5.70¥5.94¥5.59140,485,313
¥5.69+0.26+4.8%¥5.38¥5.85¥5.37154,045,502
¥5.43+0.15+2.8%¥5.34¥5.47¥5.2963,487,339
¥5.28-0.13-2.4%¥5.40¥5.40¥5.1954,155,386
¥5.41-0.08-1.5%¥5.50¥5.55¥5.3848,038,055
¥5.49+0.12+2.2%¥5.35¥5.52¥5.3549,614,453
¥5.37-0.15-2.7%¥5.52¥5.53¥5.3656,701,437
¥5.52+0.04+0.7%¥5.42¥5.59¥5.4069,885,291
¥5.48+0.15+2.8%¥5.37¥5.56¥5.26103,854,415
¥5.33+0.02+0.4%¥5.35¥5.37¥5.2264,899,747
Ticker
Shanghai:601118
Asset type
Stock
Sector
Consumer goods
Industry
Farming & agribusiness
Exchange
Shanghai
Currency
CNY

What changed lately

Latest news

(601118)"China Hainan Rubber Industry Group Co., Ltd."Report for Q3 2026

Oct 29, 2026

Closed ¥5.09 (-8.8%) on Oct 29, 2026

(601118)"China Hainan Rubber Industry Group Co., Ltd."Announcement on Resolutions of the 58th Meeting of the 6th Board of Directors

Oct 29, 2026

Closed ¥5.09 (-8.8%) on Oct 29, 2026

(601118)"China Hainan Rubber Industry Group Co., Ltd."Announcement on Progress of Issuance of Overseas Subordinated Perpetual Bonds by the Controlled Subsidiary Halcyon Agri Corporation Limited and the Company's Provision of Guarantee for the Bonds

Oct 23, 2026

Closed ¥6.14 (+0.2%) on Oct 23, 2026

(601118)"China Hainan Rubber Industry Group Co., Ltd."Announcement on Abnormal Fluctuations in Stock Trading

Oct 10, 2026

Closed ¥7.46 (+4.2%) on Oct 12, 2026

Announcement on Resolutions of the 3rd Extraordinary General Meeting in 2026

Sep 18, 2026

Closed ¥6.15 (-1.3%) on Sep 18, 2026

Announcement on Abnormal Fluctuations in Stock Trading

Sep 15, 2026

Closed ¥6.00 (-3.1%) on Sep 15, 2026

Notice on Convening the 3rd Extraordinary General Meeting in 2026

Aug 28, 2026

Closed ¥6.67 (+2.8%) on Aug 28, 2026

Announcement on Receipt of Rubber Revenue Insurance Compensation and Land Acquisition Compensation for Young Crops

Jul 31, 2026

Closed ¥4.97 (+1.8%) on Jul 31, 2026

Semi-annual Performance Forecast for 2026

Jul 15, 2026

Closed ¥4.95 (+2.1%) on Jul 15, 2026

Announcement on Receiving Subsidies for Land Acquisition Social Insurance Fees

Jul 2, 2026

Closed ¥4.90 (-2.6%) on Jul 2, 2026

All China Hainan Rubber Industry Group Co., Ltd. news

China Hainan Rubber Industry Group Co., Ltd. on 6ix

Sector
Consumer goods
Industry
Farming & agribusiness
News releases
33 in the last 12 months · 58 in all · newest Oct 29, 2026 · oldest 2025

Log in to ask 6ix AI your own questions about China Hainan Rubber Industry Group Co., Ltd.