海南橡胶
SH601118 Forward-adjusted MAIN
6.37
+0.58
(+10.02%)
Open
6.28
High
6.37
Low
6.28
Prev close
5.79
Amplitude
1.55%
Volume
6,310.2万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
6.26
MA10
6.27
MA20
6.63
MA60
5.78
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.28 | 6.37 | 6.28 | 6.37 | 6,310万 |
| 2 | 2026-09-29 | 5.82 | 5.94 | 5.77 | 5.79 | 9,881万 |
| 3 | 2026-09-28 | 6.54 | 6.61 | 5.98 | 5.99 | 13,720万 |
| 4 | 2026-09-24 | 6.66 | 6.75 | 6.40 | 6.48 | 11,411万 |
| 5 | 2026-09-23 | 6.54 | 6.70 | 6.40 | 6.66 | 10,754万 |
| 6 | 2026-09-22 | 6.32 | 6.65 | 6.28 | 6.54 | 12,595万 |
| 7 | 2026-09-21 | 6.14 | 6.44 | 6.09 | 6.39 | 12,274万 |
| 8 | 2026-09-18 | 6.00 | 6.20 | 5.97 | 6.15 | 12,866万 |
| 9 | 2026-09-17 | 6.09 | 6.42 | 6.00 | 6.23 | 18,124万 |
| 10 | 2026-09-16 | 6.00 | 6.12 | 5.97 | 6.09 | 11,617万 |
| 11 | 2026-09-15 | 6.11 | 6.19 | 5.96 | 6.00 | 14,383万 |
| 12 | 2026-09-14 | 6.49 | 6.59 | 6.15 | 6.19 | 22,369万 |
52W
Data range
4.58
45.3%
8.53
High/low over the last 250 trading days, and where the price sits.
← Stocks