Hainan Jingliang Holdings Co., Ltd. (200505.SZ) SHZ

Currency In HKD

200505.SZ Historical Return

If you invested $1000 in Hainan Jingliang Holdings Co., Ltd. (200505.SZ) 10 years ago, it would be worth $317.12 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 $613.24, while $1000 invested 1 year ago would be worth $842.11. This corresponds to total returns of -68.29%, -38.68%, -15.79%, respectively, with annualized returns of -10.84%, -9.31%, -15.79%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

200505.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	1.75	1.8	1.8	1.8	1.75	62,295
July 09, 2026	1.76	1.76	1.76	1.76	1.76	31,900
July 08, 2026	1.8	1.8	1.8	1.8	1.8	3,200
July 07, 2026	1.79	1.8	1.8	1.81	1.75	148,300
July 06, 2026	1.84	1.82	1.82	1.84	1.8	70,800
July 03, 2026	1.76	1.81	1.81	1.81	1.75	28,100
July 02, 2026	1.69	1.8	1.8	1.82	1.69	311,435
July 01, 2026	1.73	1.73	1.73	1.73	1.68	78,700
June 30, 2026	1.71	1.71	1.71	1.73	1.7	67,700
June 29, 2026	1.71	1.73	1.73	1.74	1.66	66,436
June 26, 2026	1.76	1.74	1.74	1.76	1.69	238,300
June 25, 2026	1.78	1.76	1.76	1.79	1.75	66,800
June 24, 2026	1.79	1.78	1.78	1.79	1.76	42,044
June 23, 2026	1.8	1.78	1.78	1.8	1.77	143,201
June 22, 2026	1.81	1.77	1.77	1.81	1.75	307,700
June 18, 2026	1.82	1.82	1.82	1.84	1.82	59,800
June 17, 2026	1.82	1.85	1.85	1.85	1.82	154,600
June 16, 2026	1.85	1.85	1.85	1.85	1.83	17,036
June 15, 2026	1.86	1.86	1.86	1.86	1.83	91,900
June 12, 2026	1.83	1.86	1.86	1.87	1.83	109,140
June 11, 2026	1.83	1.82	1.82	1.83	1.81	19,800
June 10, 2026	1.8	1.83	1.83	1.83	1.8	84,500
June 09, 2026	1.81	1.85	1.85	1.85	1.77	159,300
June 08, 2026	1.81	1.83	1.83	1.85	1.81	49,700
June 05, 2026	1.83	1.85	1.85	1.85	1.81	85,200
June 04, 2026	1.82	1.86	1.86	1.86	1.82	27,300
June 03, 2026	1.86	1.86	1.86	1.87	1.83	15,089
June 02, 2026	1.84	1.86	1.86	1.86	1.84	219,693
June 01, 2026	1.77	1.82	1.82	1.83	1.77	82,480
May 29, 2026	1.75	1.79	1.79	1.81	1.75	169,801
May 28, 2026	1.82	1.77	1.77	1.85	1.75	275,370
May 27, 2026	1.85	1.83	1.83	1.88	1.82	113,000
May 26, 2026	1.94	1.88	1.88	1.94	1.81	137,000
May 25, 2026	1.92	1.91	1.91	1.95	1.87	230,635
May 22, 2026	1.93	1.94	1.94	1.94	1.9	77,600
May 21, 2026	1.95	1.93	1.93	1.95	1.92	66,200
May 20, 2026	1.97	1.96	1.96	1.97	1.96	14,400
May 19, 2026	1.93	1.95	1.95	1.96	1.92	22,300
May 18, 2026	1.91	1.92	1.92	1.92	1.91	65,400
May 15, 2026	1.9	1.93	1.93	1.93	1.87	93,900
May 14, 2026	1.93	1.91	1.91	1.95	1.91	229,199
May 13, 2026	1.96	1.94	1.94	1.96	1.94	191,000
May 12, 2026	1.95	1.95	1.95	1.97	1.93	102,700
May 11, 2026	1.95	1.98	1.98	1.98	1.94	89,065
May 08, 2026	1.94	1.94	1.94	1.95	1.93	37,700
May 07, 2026	1.95	1.94	1.94	1.95	1.93	76,600
May 06, 2026	1.93	1.95	1.95	1.95	1.91	278,460
April 30, 2026	1.97	1.97	1.97	1.97	1.94	99,148
April 29, 2026	1.98	1.98	1.98	1.98	1.91	354,280
April 28, 2026	2	1.98	1.98	2	1.96	55,300
April 27, 2026	1.96	1.99	1.99	1.99	1.96	23,400
April 24, 2026	2	1.98	1.98	2	1.97	76,000
April 23, 2026	1.99	1.96	1.96	1.99	1.96	37,100
April 22, 2026	1.96	1.99	1.99	2	1.96	101,300
April 21, 2026	1.97	1.97	1.97	2	1.96	50,100
April 20, 2026	1.96	1.97	1.97	2	1.96	10,800
April 17, 2026	1.98	1.98	1.98	1.98	1.97	57,900
April 16, 2026	2	1.97	1.97	2	1.97	139,630
April 15, 2026	1.97	1.99	1.99	1.99	1.95	50,800
April 14, 2026	1.98	1.98	1.98	1.98	1.96	170,100