Jinhong Holding Group Co., Ltd. (000669.SZ) SHZ
4.25
-0.12(-2.75%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
000669.SZ Historical Return
If you invested ¥1000 in Jinhong Holding Group Co., Ltd. (000669.SZ) 10 years ago, it would be worth ¥365.08 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,163.37, while ¥1000 invested 1 year ago would be worth ¥1,843.88. This corresponds to total returns of -63.49%, 116.34%, 84.39%, respectively, with annualized returns of -9.58%, 16.68%, 84.39%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000669.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.37 | 4.37 | 4.37 | 4.49 | 4.31 | 11.47M |
| June 01, 2026 | 4.56 | 4.45 | 4.45 | 4.58 | 4.35 | 17.9M |
| May 29, 2026 | 4.21 | 4.37 | 4.37 | 4.37 | 4.21 | 5.12M |
| May 28, 2026 | 4.11 | 4.16 | 4.16 | 4.18 | 4.08 | 8.09M |
| May 27, 2026 | 4.12 | 4.1 | 4.1 | 4.19 | 4.02 | 9.88M |
| May 26, 2026 | 4.17 | 4.07 | 4.07 | 4.19 | 4.01 | 10.74M |
| May 25, 2026 | 4.17 | 4.16 | 4.16 | 4.25 | 4.06 | 17.11M |
| May 22, 2026 | 4.26 | 4.17 | 4.17 | 4.36 | 4.17 | 23.36M |
| May 21, 2026 | 4.63 | 4.39 | 4.39 | 4.82 | 4.39 | 3.49M |
| May 20, 2026 | 4.82 | 4.62 | 4.62 | 4.82 | 4.62 | 8.44M |
| May 19, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 853,520 |
| May 18, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 1.59M |
| May 15, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.32 | 12.19M |
| May 14, 2026 | 4.09 | 4.2 | 4.2 | 4.2 | 4.08 | 9.87M |
| May 13, 2026 | 4.05 | 4 | 4 | 4.05 | 3.98 | 10.88M |
| May 12, 2026 | 4.03 | 4.03 | 4.03 | 4.16 | 4.01 | 13.07M |
| May 11, 2026 | 4.1 | 4.03 | 4.03 | 4.13 | 4.01 | 15.09M |
| May 08, 2026 | 4.03 | 4.1 | 4.1 | 4.14 | 3.97 | 14.49M |
| May 07, 2026 | 4.08 | 4.03 | 4.03 | 4.12 | 4.03 | 12.65M |
| May 06, 2026 | 4.18 | 4.08 | 4.08 | 4.2 | 4.02 | 17.51M |
| April 30, 2026 | 4.28 | 4.19 | 4.19 | 4.33 | 4.17 | 13.93M |
| April 29, 2026 | 4.3 | 4.31 | 4.31 | 4.41 | 4.23 | 18.61M |
| April 28, 2026 | 4.16 | 4.34 | 4.34 | 4.36 | 4.16 | 23.3M |
| April 27, 2026 | 4.08 | 4.15 | 4.15 | 4.19 | 3.95 | 16.18M |
| April 24, 2026 | 3.98 | 4.06 | 4.06 | 4.14 | 3.98 | 18.94M |
| April 23, 2026 | 4.46 | 4.17 | 4.17 | 4.46 | 4.15 | 35.45M |
| April 22, 2026 | 4.36 | 4.37 | 4.37 | 4.37 | 4.32 | 12.87M |
| April 21, 2026 | 4.22 | 4.16 | 4.16 | 4.35 | 4.16 | 20.15M |
| April 20, 2026 | 4.4 | 4.24 | 4.24 | 4.41 | 4.24 | 25.69M |
| April 17, 2026 | 4.4 | 4.46 | 4.46 | 4.55 | 4.32 | 21.01M |
| April 16, 2026 | 4.59 | 4.4 | 4.4 | 4.69 | 4.4 | 30.62M |
| April 15, 2026 | 4.62 | 4.63 | 4.63 | 4.78 | 4.56 | 32.12M |
| April 14, 2026 | 4.5 | 4.79 | 4.79 | 4.96 | 4.5 | 32.16M |
| April 13, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 7.5M |
| April 10, 2026 | 5.2 | 4.99 | 4.99 | 5.2 | 4.98 | 31.17M |
| April 09, 2026 | 5.14 | 5.18 | 5.18 | 5.29 | 5.1 | 25.37M |
| April 08, 2026 | 5.1 | 5.14 | 5.14 | 5.3 | 5.01 | 22.76M |
| April 07, 2026 | 5.25 | 5.17 | 5.17 | 5.3 | 5.07 | 27.64M |
| April 03, 2026 | 4.83 | 5.07 | 5.07 | 5.07 | 4.73 | 27.19M |
| April 02, 2026 | 5.01 | 4.83 | 4.83 | 5.06 | 4.82 | 26.47M |
| April 01, 2026 | 5.11 | 5.03 | 5.03 | 5.22 | 5.01 | 24.03M |
| March 31, 2026 | 5.18 | 5.13 | 5.13 | 5.32 | 4.92 | 41.4M |
| March 30, 2026 | 5.12 | 5.18 | 5.18 | 5.27 | 4.96 | 44.77M |
| March 27, 2026 | 4.94 | 5.02 | 5.02 | 5.2 | 4.94 | 41.94M |
| March 26, 2026 | 5 | 5.2 | 5.2 | 5.2 | 4.81 | 39.77M |
| March 25, 2026 | 5.08 | 4.95 | 4.95 | 5.12 | 4.95 | 45.56M |
| March 24, 2026 | 5.38 | 5.21 | 5.21 | 5.46 | 5.21 | 47.8M |
| March 23, 2026 | 5.4 | 5.48 | 5.48 | 5.56 | 5.11 | 65.73M |
| March 20, 2026 | 4.9 | 5.3 | 5.3 | 5.3 | 4.9 | 40.8M |
| March 19, 2026 | 4.84 | 5.05 | 5.05 | 5.32 | 4.84 | 70.03M |
| March 18, 2026 | 5.11 | 5.09 | 5.09 | 5.25 | 5.09 | 19.45M |
| March 17, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 4.86 | 101.47M |
| March 16, 2026 | 4.98 | 5.1 | 5.1 | 5.1 | 4.93 | 18.28M |
| March 13, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.5 | 68.94M |
| March 12, 2026 | 4.6 | 4.63 | 4.63 | 4.63 | 4.51 | 16.06M |
| March 11, 2026 | 4.4 | 4.41 | 4.41 | 4.41 | 4.33 | 27.43M |
| March 10, 2026 | 4 | 4.01 | 4.2 | 4.06 | 3.88 | 27.74M |
| March 09, 2026 | 4.08 | 4 | 4 | 4.1 | 3.94 | 54.88M |
| March 06, 2026 | 4 | 3.9 | 3.9 | 4.05 | 3.9 | 51.26M |
| March 05, 2026 | 3.97 | 4.11 | 4.11 | 4.16 | 3.78 | 86.06M |
