Hainan Jinpan Smart Technology Co., Ltd. (688676.SS) SHH

92.57

-3.63(-3.77%)

Updated at May 15 03:00PM

Currency In CNY

688676.SS Historical Return

If you invested ¥1000 in Hainan Jinpan Smart Technology Co., Ltd. (688676.SS) since IPO date, it would be worth ¥4,017.8 as of May 15, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥5,749.69, while ¥1000 invested 1 year ago would be worth ¥2,833.49. This corresponds to total returns of 301.78%, 474.97%, 183.35%, respectively, with annualized returns of 30.75%, 41.91%, 183.35%.

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

688676.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 14, 2026	101.54	96.2	96.2	102.18	95.31	22.55M
May 13, 2026	88	99.4	99.4	101.85	87.29	38.31M
May 12, 2026	89.1	87.64	87.64	90.37	87.01	16.32M
May 11, 2026	92.25	88.68	88.68	92.35	87.35	19.6M
May 08, 2026	94.13	91.21	91.21	94.25	89.88	15.68M
May 07, 2026	92.02	95.75	95.75	96.85	90.4	18.36M
May 06, 2026	88.91	91.06	91.06	92.68	88.91	13.8M
April 30, 2026	88.77	88.1	88.1	89.53	86.86	8.48M
April 29, 2026	88.6	88.77	88.77	89.48	87.11	7.54M
April 28, 2026	90.05	88.51	88.51	91.5	87.66	10.38M
April 27, 2026	91.9	90.03	90.03	92	89.4	12.95M
April 24, 2026	93.7	92.73	92.73	96.75	91.53	21.91M
April 23, 2026	95	92.53	92.53	97.77	90.32	21.57M
April 22, 2026	87.6	93.7	93.7	95	87.5	20.88M
April 21, 2026	90.68	88.2	88.2	90.83	87.2	9.76M
April 20, 2026	87.17	89.51	89.51	91.18	86.3	14.87M
April 17, 2026	86.5	87.44	87.44	88.58	85.02	13.33M
April 16, 2026	86.36	86.58	86.58	87.28	84.01	10.49M
April 15, 2026	87	85.5	85.5	89	85.14	15.76M
April 14, 2026	84.6	85.28	85.28	86.66	83.2	13.98M
April 13, 2026	82.87	83.26	83.26	85	82	15.89M
April 10, 2026	86	84.34	84.34	86.5	84.25	16.02M
April 09, 2026	79.68	84.77	84.77	85.58	78.8	24.08M
April 08, 2026	74.1	81.05	81.05	81.19	74.1	23.64M
April 07, 2026	72.22	70.77	70.77	73.35	70.58	8.9M
April 03, 2026	73.98	72	72	74	72	6.34M
April 02, 2026	75.5	73	73	76.49	72.3	10.59M
April 01, 2026	76	76.05	76.05	76.5	75.09	7.25M
March 31, 2026	76.65	74.5	74.5	77.5	74.32	10.56M
March 30, 2026	76.8	76.73	76.73	77.88	75.2	9.98M
March 27, 2026	76.6	77.57	77.57	78.94	76.6	8.71M
March 26, 2026	80.78	77.9	77.9	81	77.5	10.82M
March 25, 2026	80.17	80.62	80.62	82.88	80.1	11.97M
March 24, 2026	80.37	79.26	79.26	80.59	76.51	11.5M
March 23, 2026	78.11	78.63	78.63	82.5	77.42	13.74M
March 20, 2026	82.5	80.4	80.4	83.55	80	12.76M
March 19, 2026	82.37	81.68	81.68	83.5	81	12.06M
March 18, 2026	82.99	84.91	84.91	85.58	81.28	12.81M
March 17, 2026	89.6	83	83	90.57	82.21	19.55M
March 16, 2026	93.8	90.56	90.56	93.86	87.68	15.11M
March 13, 2026	94.29	93.98	93.98	96.1	93.01	10.11M
March 12, 2026	96.66	94.56	94.56	96.66	93	15.96M
March 11, 2026	100.24	96.6	96.6	100.24	96.46	21.45M
March 10, 2026	101.66	101.92	101.25	105.5	98.91	14.4M
March 09, 2026	99.1	100.58	100.58	102.39	95	20.13M
March 06, 2026	103.22	102.06	102.06	105.58	99.67	20.39M
March 05, 2026	98.7	101.18	101.18	105.65	98.06	24.84M
March 04, 2026	91.01	96	95.58	99.2	91.01	13.8M
March 03, 2026	100.06	93.09	93.09	100.06	92.88	17.64M
March 02, 2026	98.35	100.36	100.36	103.3	98.3	12.61M
February 27, 2026	101.42	100.65	100.65	103.5	100	11.61M
February 26, 2026	98.82	103.88	103.88	104.87	98	17.85M
February 25, 2026	100.5	101.88	101.88	101.98	99.51	13.44M
February 24, 2026	97	100.38	100.38	102.22	96	18.43M
February 13, 2026	98	95.84	95.84	98.58	95.3	13M
February 12, 2026	91.88	99.1	99.1	101.2	91.75	28.24M
February 11, 2026	92.79	90.65	90.65	94.7	90.51	10.82M
February 10, 2026	93.11	92.8	92.8	95.21	92.5	9.04M
February 09, 2026	94.62	94.27	94.27	96.08	91.18	15.39M
February 06, 2026	91.72	92.8	92.8	96.5	90.1	11.94M