Hainan Jingliang Holdings Co., Ltd. (200505.SZ) SHZ
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
200505.SZ Historical Return
If you invested $1000 in Hainan Jingliang Holdings Co., Ltd. (200505.SZ) 10 years ago, it would be worth $320.72 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 $620.21, while $1000 invested 1 year ago would be worth $851.67. This corresponds to total returns of -67.93%, -37.98%, -14.83%, respectively, with annualized returns of -10.74%, -9.11%, -14.83%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
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 |
AD
