Shandong Jinling Mining Co., Ltd. (000655.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000655.SZ Historical Return
If you invested ¥1000 in Shandong Jinling Mining Co., Ltd. (000655.SZ) 10 years ago, it would be worth ¥979.73 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥833.33, while ¥1000 invested 1 year ago would be worth ¥748.97. This corresponds to total returns of -2.03%, -16.67%, -25.1%, respectively, with annualized returns of -0.2%, -3.59%, -25.1%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000655.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 7.22 | 7.25 | 7.25 | 7.27 | 7.12 | 6.9M |
| September 29, 2026 | 7.07 | 7.21 | 7.21 | 7.25 | 7.04 | 7.53M |
| September 28, 2026 | 7.1 | 7.05 | 7.05 | 7.11 | 6.98 | 4.15M |
| September 24, 2026 | 7.11 | 7.1 | 7.1 | 7.18 | 7.07 | 3.98M |
| September 23, 2026 | 7.11 | 7.15 | 7.15 | 7.24 | 7.11 | 5.1M |
| September 22, 2026 | 7.11 | 7.22 | 7.22 | 7.26 | 7.11 | 4.7M |
| September 21, 2026 | 7.13 | 7.22 | 7.22 | 7.24 | 7.11 | 4.77M |
| September 18, 2026 | 7.11 | 7.12 | 7.12 | 7.2 | 7.09 | 4.62M |
| September 17, 2026 | 7.43 | 7.08 | 7.08 | 7.43 | 6.96 | 4.35M |
| September 16, 2026 | 7.06 | 7.1 | 7.1 | 7.14 | 6.98 | 3.84M |
| September 15, 2026 | 7.16 | 7.1 | 7.1 | 7.25 | 7.07 | 5.61M |
| September 11, 2026 | 7.43 | 7.28 | 7.28 | 7.52 | 7.23 | 7.53M |
| September 10, 2026 | 7.73 | 7.58 | 7.58 | 7.78 | 7.54 | 9.5M |
| September 09, 2026 | 7.38 | 7.81 | 7.81 | 7.86 | 7.38 | 16.19M |
| September 08, 2026 | 7.21 | 7.51 | 7.51 | 7.55 | 7.21 | 12.2M |
| September 07, 2026 | 7.21 | 7.21 | 7.21 | 7.24 | 7.16 | 5.5M |
| September 04, 2026 | 7.36 | 7.21 | 7.21 | 7.44 | 7.19 | 7.48M |
| September 03, 2026 | 7.36 | 7.28 | 7.28 | 7.36 | 7.23 | 5.06M |
| September 02, 2026 | 7.47 | 7.34 | 7.34 | 7.47 | 7.22 | 7.42M |
| September 01, 2026 | 7.32 | 7.46 | 7.46 | 7.51 | 7.29 | 8.27M |
| August 31, 2026 | 7.5 | 7.32 | 7.32 | 7.52 | 7.23 | 10.7M |
| August 28, 2026 | 7.37 | 7.55 | 7.55 | 7.56 | 7.27 | 12.29M |
| August 27, 2026 | 7.23 | 7.35 | 7.35 | 7.38 | 7.17 | 10.59M |
| August 26, 2026 | 7.06 | 7.28 | 7.28 | 7.3 | 7.04 | 14.51M |
| August 25, 2026 | 7.06 | 7.12 | 7.12 | 7.17 | 7 | 10.14M |
| August 24, 2026 | 6.94 | 7.06 | 7.06 | 7.08 | 6.94 | 9.89M |
| August 21, 2026 | 6.86 | 6.95 | 6.95 | 6.97 | 6.78 | 6.5M |
| August 20, 2026 | 6.79 | 6.89 | 6.89 | 6.95 | 6.78 | 4.73M |
| August 19, 2026 | 6.9 | 6.8 | 6.8 | 6.91 | 6.76 | 4.54M |
| August 18, 2026 | 6.95 | 6.91 | 6.91 | 6.97 | 6.85 | 3.96M |
| August 17, 2026 | 6.8 | 6.99 | 6.99 | 7.01 | 6.78 | 7.65M |
| August 14, 2026 | 7.02 | 6.81 | 6.81 | 7.02 | 6.7 | 4.28M |
| August 13, 2026 | 6.88 | 6.75 | 6.75 | 6.89 | 6.74 | 5.29M |
| August 12, 2026 | 6.85 | 6.89 | 6.89 | 6.92 | 6.84 | 5.19M |
| August 11, 2026 | 7.02 | 6.85 | 6.85 | 7.06 | 6.84 | 7.61M |
| August 10, 2026 | 6.9 | 7.06 | 7.06 | 7.08 | 6.9 | 7.45M |
| August 07, 2026 | 6.95 | 6.93 | 6.93 | 6.95 | 6.84 | 5.25M |
| August 06, 2026 | 6.9 | 6.92 | 6.92 | 6.96 | 6.79 | 6.78M |
| August 05, 2026 | 6.84 | 6.88 | 6.88 | 6.94 | 6.81 | 5.46M |
| August 04, 2026 | 7 | 6.86 | 6.86 | 7.07 | 6.81 | 6.93M |
| August 03, 2026 | 6.8 | 6.91 | 6.91 | 6.91 | 6.76 | 4.71M |
| July 31, 2026 | 6.7 | 6.8 | 6.8 | 6.82 | 6.68 | 4.82M |
| July 30, 2026 | 6.65 | 6.73 | 6.73 | 6.81 | 6.65 | 5.55M |
| July 29, 2026 | 6.56 | 6.68 | 6.68 | 6.71 | 6.54 | 5.69M |
| July 28, 2026 | 6.47 | 6.54 | 6.54 | 6.58 | 6.43 | 3.65M |
| July 27, 2026 | 6.38 | 6.51 | 6.51 | 6.54 | 6.38 | 4.76M |
| July 23, 2026 | 6.43 | 6.65 | 6.65 | 6.66 | 6.38 | 8.09M |
| July 22, 2026 | 6.49 | 6.43 | 6.43 | 6.57 | 6.39 | 6.15M |
| July 21, 2026 | 6.54 | 6.45 | 6.45 | 6.54 | 6.39 | 6.18M |
| July 20, 2026 | 6.49 | 6.47 | 6.47 | 6.63 | 6.35 | 7.13M |
| July 17, 2026 | 6.65 | 6.5 | 6.5 | 6.71 | 6.45 | 6.83M |
| July 16, 2026 | 6.59 | 6.62 | 6.62 | 6.73 | 6.5 | 5.94M |
| July 15, 2026 | 6.39 | 6.6 | 6.6 | 6.68 | 6.33 | 7.84M |
| July 14, 2026 | 6.19 | 6.42 | 6.42 | 6.42 | 6.11 | 8.62M |
| July 13, 2026 | 6.29 | 6.18 | 6.18 | 6.32 | 6.15 | 4.87M |
| July 10, 2026 | 6.23 | 6.3 | 6.3 | 6.42 | 6.17 | 6.5M |
| July 09, 2026 | 6.37 | 6.24 | 6.24 | 6.42 | 6.14 | 4.73M |
| July 08, 2026 | 6.42 | 6.38 | 6.38 | 6.49 | 6.33 | 3.76M |
| July 07, 2026 | 6.55 | 6.43 | 6.43 | 6.62 | 6.38 | 4.39M |
| July 06, 2026 | 6.56 | 6.57 | 6.57 | 6.75 | 6.53 | 5.67M |
AD
