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 ¥398.06 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥251.53, while ¥1000 invested 1 year ago would be worth ¥836.73. This corresponds to total returns of -60.19%, -74.85%, -16.33%, respectively, with annualized returns of -8.8%, -24.11%, -16.33%.
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 |
|---|---|---|---|---|---|---|
| July 10, 2026 | 1.26 | 1.31 | 1.31 | 1.34 | 1.23 | 317.18M |
| July 09, 2026 | 1.35 | 1.28 | 1.28 | 1.36 | 1.26 | 424.69M |
| July 08, 2026 | 1.31 | 1.33 | 1.33 | 1.45 | 1.29 | 590.2M |
| July 07, 2026 | 1.49 | 1.35 | 1.35 | 1.53 | 1.34 | 822.36M |
| July 06, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.38 | 525.75M |
| July 03, 2026 | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 5.23M |
| July 02, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 6.33M |
| June 30, 2026 | 1.07 | 1.07 | 1.07 | 1.09 | 1.04 | 172.92M |
| June 29, 2026 | 1.14 | 1.09 | 1.09 | 1.16 | 1.09 | 153.9M |
| June 26, 2026 | 1.12 | 1.15 | 1.15 | 1.18 | 1.11 | 177.4M |
| June 25, 2026 | 1.21 | 1.17 | 1.17 | 1.21 | 1.17 | 98.32M |
| June 24, 2026 | 1.29 | 1.23 | 1.23 | 1.29 | 1.23 | 111.28M |
| June 23, 2026 | 1.29 | 1.29 | 1.29 | 1.32 | 1.28 | 66.55M |
| June 22, 2026 | 1.33 | 1.29 | 1.29 | 1.34 | 1.27 | 105.23M |
| June 18, 2026 | 1.34 | 1.34 | 1.34 | 1.35 | 1.32 | 54.07M |
| June 17, 2026 | 1.36 | 1.34 | 1.34 | 1.37 | 1.34 | 52.83M |
| June 16, 2026 | 1.36 | 1.36 | 1.36 | 1.37 | 1.35 | 53.25M |
| June 15, 2026 | 1.37 | 1.36 | 1.36 | 1.38 | 1.35 | 47.48M |
| June 12, 2026 | 1.35 | 1.37 | 1.37 | 1.37 | 1.34 | 47.22M |
| June 11, 2026 | 1.36 | 1.34 | 1.34 | 1.37 | 1.34 | 59.19M |
| June 10, 2026 | 1.38 | 1.36 | 1.36 | 1.39 | 1.35 | 74.23M |
| June 09, 2026 | 1.37 | 1.4 | 1.4 | 1.41 | 1.36 | 77.33M |
| June 08, 2026 | 1.39 | 1.38 | 1.38 | 1.4 | 1.37 | 75.69M |
| June 05, 2026 | 1.41 | 1.4 | 1.4 | 1.43 | 1.4 | 71.69M |
| June 04, 2026 | 1.44 | 1.42 | 1.42 | 1.44 | 1.4 | 69.66M |
| June 03, 2026 | 1.46 | 1.44 | 1.44 | 1.47 | 1.44 | 54.57M |
| June 02, 2026 | 1.46 | 1.46 | 1.46 | 1.47 | 1.45 | 65.58M |
| June 01, 2026 | 1.45 | 1.46 | 1.46 | 1.46 | 1.44 | 65.12M |
| May 29, 2026 | 1.44 | 1.46 | 1.46 | 1.48 | 1.43 | 107.28M |
| May 28, 2026 | 1.41 | 1.43 | 1.43 | 1.43 | 1.4 | 52.69M |
| May 27, 2026 | 1.43 | 1.41 | 1.41 | 1.44 | 1.4 | 75.3M |
| May 26, 2026 | 1.45 | 1.44 | 1.44 | 1.46 | 1.42 | 69.87M |
| May 25, 2026 | 1.45 | 1.44 | 1.44 | 1.46 | 1.44 | 85.18M |
| May 22, 2026 | 1.45 | 1.47 | 1.47 | 1.47 | 1.44 | 91.98M |
| May 21, 2026 | 1.41 | 1.45 | 1.45 | 1.48 | 1.41 | 107.03M |
| May 20, 2026 | 1.44 | 1.46 | 1.46 | 1.48 | 1.43 | 113.18M |
| May 19, 2026 | 1.43 | 1.44 | 1.44 | 1.45 | 1.42 | 76.35M |
| May 18, 2026 | 1.41 | 1.43 | 1.43 | 1.44 | 1.4 | 98.89M |
| May 15, 2026 | 1.42 | 1.41 | 1.41 | 1.43 | 1.39 | 93.72M |
| May 14, 2026 | 1.38 | 1.42 | 1.42 | 1.45 | 1.37 | 176.58M |
| May 13, 2026 | 1.38 | 1.38 | 1.38 | 1.39 | 1.37 | 56.77M |
| May 12, 2026 | 1.39 | 1.38 | 1.38 | 1.4 | 1.37 | 68.95M |
| May 11, 2026 | 1.4 | 1.39 | 1.39 | 1.4 | 1.39 | 68.75M |
| May 08, 2026 | 1.39 | 1.4 | 1.4 | 1.4 | 1.38 | 56.17M |
| May 07, 2026 | 1.4 | 1.39 | 1.39 | 1.41 | 1.38 | 75.1M |
| May 06, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.39 | 72.22M |
| April 30, 2026 | 1.4 | 1.4 | 1.4 | 1.41 | 1.39 | 68.88M |
| April 29, 2026 | 1.41 | 1.4 | 1.4 | 1.43 | 1.38 | 110.87M |
| April 28, 2026 | 1.49 | 1.41 | 1.41 | 1.5 | 1.41 | 201.5M |
| April 27, 2026 | 1.46 | 1.48 | 1.48 | 1.51 | 1.45 | 141.08M |
| April 24, 2026 | 1.43 | 1.45 | 1.45 | 1.46 | 1.42 | 92.5M |
| April 23, 2026 | 1.44 | 1.42 | 1.42 | 1.45 | 1.41 | 69.54M |
| April 22, 2026 | 1.44 | 1.44 | 1.44 | 1.45 | 1.43 | 60.68M |
| April 21, 2026 | 1.48 | 1.44 | 1.44 | 1.48 | 1.43 | 108.76M |
| April 20, 2026 | 1.47 | 1.47 | 1.47 | 1.49 | 1.46 | 94.54M |
| April 17, 2026 | 1.43 | 1.46 | 1.46 | 1.49 | 1.42 | 125.67M |
| April 16, 2026 | 1.43 | 1.43 | 1.43 | 1.45 | 1.41 | 88.56M |
| April 15, 2026 | 1.44 | 1.43 | 1.43 | 1.47 | 1.42 | 133.76M |
| April 14, 2026 | 1.39 | 1.45 | 1.45 | 1.45 | 1.38 | 163.01M |
| April 13, 2026 | 1.37 | 1.38 | 1.38 | 1.39 | 1.36 | 74.86M |
AD
