Jinke Property Group Co., Ltd. (000656.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000656.SZ Historical Return
If you invested ¥1000 in Jinke Property Group Co., Ltd. (000656.SZ) 10 years ago, it would be worth ¥281.25 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥213.02, while ¥1000 invested 1 year ago would be worth ¥771.43. This corresponds to total returns of -71.87%, -78.7%, -22.86%, respectively, with annualized returns of -11.91%, -26.59%, -22.86%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000656.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 1.12 | 1.11 | 1.11 | 1.13 | 1.11 | 115.14M |
| October 20, 2026 | 1.13 | 1.12 | 1.12 | 1.14 | 1.12 | 101.98M |
| October 19, 2026 | 1.13 | 1.13 | 1.13 | 1.14 | 1.12 | 88.42M |
| October 16, 2026 | 1.13 | 1.14 | 1.14 | 1.16 | 1.12 | 167.06M |
| October 15, 2026 | 1.12 | 1.12 | 1.12 | 1.14 | 1.11 | 168.19M |
| October 14, 2026 | 1.13 | 1.13 | 1.13 | 1.15 | 1.12 | 151.64M |
| October 13, 2026 | 1.12 | 1.13 | 1.13 | 1.15 | 1.12 | 214.67M |
| October 12, 2026 | 1.17 | 1.14 | 1.14 | 1.19 | 1.11 | 618.38M |
| October 09, 2026 | 1.23 | 1.23 | 1.23 | 1.25 | 1.2 | 165.64M |
| October 08, 2026 | 1.26 | 1.22 | 1.22 | 1.27 | 1.22 | 266.63M |
| September 30, 2026 | 1.25 | 1.28 | 1.28 | 1.28 | 1.22 | 290.1M |
| September 29, 2026 | 1.22 | 1.26 | 1.26 | 1.27 | 1.22 | 222.48M |
| September 28, 2026 | 1.23 | 1.21 | 1.21 | 1.24 | 1.2 | 142.61M |
| September 24, 2026 | 1.25 | 1.23 | 1.23 | 1.28 | 1.23 | 217.85M |
| September 23, 2026 | 1.22 | 1.26 | 1.26 | 1.32 | 1.22 | 365.78M |
| September 22, 2026 | 1.22 | 1.25 | 1.25 | 1.29 | 1.22 | 240.12M |
| September 21, 2026 | 1.24 | 1.25 | 1.25 | 1.28 | 1.21 | 293.37M |
| September 18, 2026 | 1.23 | 1.25 | 1.25 | 1.25 | 1.2 | 210.99M |
| September 17, 2026 | 1.18 | 1.22 | 1.22 | 1.23 | 1.17 | 213.65M |
| September 16, 2026 | 1.18 | 1.18 | 1.18 | 1.19 | 1.17 | 103.3M |
| September 15, 2026 | 1.2 | 1.18 | 1.18 | 1.2 | 1.17 | 118.07M |
| September 11, 2026 | 1.23 | 1.21 | 1.21 | 1.24 | 1.2 | 167.54M |
| September 10, 2026 | 1.24 | 1.24 | 1.24 | 1.25 | 1.23 | 107.98M |
| September 09, 2026 | 1.27 | 1.25 | 1.25 | 1.27 | 1.24 | 113.85M |
| September 08, 2026 | 1.24 | 1.27 | 1.27 | 1.28 | 1.23 | 233.23M |
| September 07, 2026 | 1.24 | 1.24 | 1.24 | 1.25 | 1.23 | 129.13M |
| September 04, 2026 | 1.24 | 1.25 | 1.25 | 1.27 | 1.23 | 178.69M |
| September 03, 2026 | 1.24 | 1.24 | 1.24 | 1.26 | 1.23 | 133.82M |
| September 02, 2026 | 1.25 | 1.24 | 1.24 | 1.26 | 1.22 | 164.68M |
| September 01, 2026 | 1.25 | 1.26 | 1.26 | 1.28 | 1.25 | 220.76M |
| August 31, 2026 | 1.35 | 1.27 | 1.27 | 1.37 | 1.27 | 313.18M |
| August 28, 2026 | 1.27 | 1.29 | 1.29 | 1.31 | 1.24 | 328.74M |
| August 27, 2026 | 1.26 | 1.29 | 1.29 | 1.34 | 1.24 | 336.71M |
| August 26, 2026 | 1.26 | 1.26 | 1.26 | 1.29 | 1.25 | 170.45M |
| August 25, 2026 | 1.24 | 1.26 | 1.26 | 1.28 | 1.23 | 151.94M |
| August 24, 2026 | 1.24 | 1.25 | 1.25 | 1.26 | 1.24 | 95.01M |
| August 21, 2026 | 1.25 | 1.24 | 1.24 | 1.26 | 1.22 | 128.77M |
| August 20, 2026 | 1.23 | 1.26 | 1.26 | 1.28 | 1.23 | 148.22M |
| August 19, 2026 | 1.24 | 1.23 | 1.23 | 1.28 | 1.23 | 151.92M |
| August 18, 2026 | 1.28 | 1.25 | 1.25 | 1.28 | 1.24 | 144.35M |
| August 17, 2026 | 1.26 | 1.27 | 1.27 | 1.27 | 1.25 | 108.48M |
| August 14, 2026 | 1.29 | 1.27 | 1.27 | 1.3 | 1.25 | 156.35M |
| August 13, 2026 | 1.34 | 1.29 | 1.29 | 1.34 | 1.29 | 287.78M |
| August 12, 2026 | 1.3 | 1.34 | 1.34 | 1.38 | 1.3 | 361.17M |
| August 11, 2026 | 1.29 | 1.3 | 1.3 | 1.35 | 1.27 | 456.7M |
| August 10, 2026 | 1.17 | 1.29 | 1.29 | 1.29 | 1.17 | 357.43M |
| August 07, 2026 | 1.19 | 1.17 | 1.17 | 1.19 | 1.15 | 176.91M |
| August 06, 2026 | 1.2 | 1.19 | 1.19 | 1.21 | 1.18 | 112.39M |
| August 05, 2026 | 1.22 | 1.21 | 1.21 | 1.23 | 1.2 | 118.31M |
| August 04, 2026 | 1.23 | 1.22 | 1.22 | 1.24 | 1.21 | 108.8M |
| August 03, 2026 | 1.2 | 1.23 | 1.23 | 1.23 | 1.2 | 110.16M |
| July 31, 2026 | 1.19 | 1.21 | 1.21 | 1.22 | 1.19 | 145.56M |
| July 30, 2026 | 1.22 | 1.19 | 1.19 | 1.24 | 1.18 | 202.5M |
| July 29, 2026 | 1.24 | 1.23 | 1.23 | 1.25 | 1.22 | 152.64M |
| July 28, 2026 | 1.25 | 1.24 | 1.24 | 1.27 | 1.23 | 102.4M |
| July 27, 2026 | 1.24 | 1.26 | 1.26 | 1.26 | 1.23 | 119.12M |
| July 24, 2026 | 1.21 | 1.24 | 1.24 | 1.25 | 1.21 | 158.65M |
| July 23, 2026 | 1.19 | 1.22 | 1.22 | 1.24 | 1.18 | 150.47M |
| July 22, 2026 | 1.2 | 1.2 | 1.2 | 1.21 | 1.18 | 146.27M |
| July 21, 2026 | 1.2 | 1.21 | 1.21 | 1.23 | 1.19 | 175.66M |
AD
