Jinyuan EP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	5.73	5.78	5.47	5.56	5.56	-2.11%	26,511,815
Mar 19, 2026	5.90	5.95	5.63	5.68	5.68	-5.18%	28,580,910
Mar 18, 2026	6.11	6.11	5.91	5.99	5.99	-0.99%	21,617,000
Mar 17, 2026	6.12	6.25	6.04	6.05	6.05	-1.14%	26,602,680
Mar 16, 2026	6.31	6.31	6.04	6.12	6.12	-3.92%	39,019,200
Mar 13, 2026	6.25	6.44	6.23	6.37	6.37	2.08%	37,525,310
Mar 12, 2026	6.27	6.30	6.19	6.24	6.24	-1.27%	23,269,300
Mar 11, 2026	6.30	6.34	6.23	6.32	6.32	0.32%	25,089,700
Mar 10, 2026	6.29	6.38	6.24	6.30	6.30	0.64%	24,370,545
Mar 9, 2026	6.08	6.29	6.01	6.26	6.26	1.13%	31,144,040
Mar 6, 2026	6.05	6.19	6.03	6.19	6.19	1.14%	19,757,700
Mar 5, 2026	6.20	6.29	6.09	6.12	6.12	0.49%	27,428,400
Mar 4, 2026	5.97	6.22	5.96	6.09	6.09	-0.16%	32,054,840
Mar 3, 2026	6.44	6.47	6.08	6.10	6.10	-5.43%	52,853,700
Mar 2, 2026	6.57	6.80	6.36	6.45	6.45	-3.87%	72,947,200
Feb 27, 2026	6.80	7.07	6.60	6.71	6.71	-1.76%	123,831,100
Feb 26, 2026	6.83	6.83	6.83	6.83	6.83	9.98%	15,046,740
Feb 25, 2026	5.96	6.34	5.96	6.21	6.21	4.90%	42,476,050
Feb 24, 2026	5.86	5.99	5.86	5.92	5.92	2.96%	27,170,500
Feb 13, 2026	5.76	5.83	5.72	5.75	5.75	-0.17%	15,889,490
Feb 12, 2026	5.89	5.95	5.76	5.76	5.76	-1.71%	21,838,800
Feb 11, 2026	5.75	5.92	5.74	5.86	5.86	1.38%	23,257,700
Feb 10, 2026	5.80	5.82	5.73	5.78	5.78	-0.34%	18,234,500
Feb 9, 2026	5.85	5.89	5.77	5.80	5.80	0.17%	20,595,090
Feb 6, 2026	5.62	5.84	5.59	5.79	5.79	2.12%	25,793,500
Feb 5, 2026	5.77	5.79	5.64	5.67	5.67	-2.41%	24,050,500
Feb 4, 2026	5.80	5.86	5.75	5.81	5.81	-0.17%	23,940,300
Feb 3, 2026	5.98	5.98	5.72	5.82	5.82	0.52%	31,750,000
Feb 2, 2026	5.65	5.92	5.57	5.79	5.79	-0.69%	46,061,490
Jan 30, 2026	6.06	6.18	5.83	5.83	5.83	-10.03%	59,188,300
Jan 29, 2026	6.66	6.69	6.47	6.48	6.48	-2.85%	36,351,100
Jan 28, 2026	6.60	6.79	6.49	6.67	6.67	0.91%	42,633,100
Jan 27, 2026	6.71	6.84	6.42	6.61	6.61	-2.65%	43,566,900
Jan 26, 2026	6.96	7.05	6.70	6.79	6.79	-0.88%	51,803,500
Jan 23, 2026	6.58	6.89	6.55	6.85	6.85	5.38%	56,497,200
Jan 22, 2026	6.44	6.50	6.38	6.50	6.50	0.78%	37,184,400
Jan 21, 2026	6.24	6.50	6.19	6.45	6.45	3.20%	45,342,200
Jan 20, 2026	6.36	6.41	6.12	6.25	6.25	-1.26%	38,767,050
Jan 19, 2026	6.02	6.35	6.00	6.33	6.33	3.43%	52,545,800
Jan 16, 2026	6.76	6.78	6.07	6.12	6.12	-8.38%	81,976,600
Jan 15, 2026	6.72	6.98	6.63	6.68	6.68	-1.62%	57,354,800
Jan 14, 2026	6.85	7.02	6.67	6.79	6.79	-2.30%	79,081,490
Jan 13, 2026	7.01	7.33	6.84	6.95	6.95	-1.00%	104,538,000
Jan 12, 2026	6.86	7.12	6.86	7.02	7.02	6.20%	92,996,200
Jan 9, 2026	6.65	6.72	6.58	6.61	6.61	-1.49%	49,800,120
Jan 8, 2026	6.67	6.90	6.64	6.71	6.71	-0.15%	62,241,750
Jan 7, 2026	6.82	7.19	6.69	6.72	6.72	-0.59%	74,710,900
Jan 6, 2026	6.81	6.89	6.72	6.76	6.76	1.65%	62,276,900
Jan 5, 2026	6.44	6.70	6.41	6.65	6.65	4.23%	66,899,590
Dec 31, 2025	6.54	6.66	6.35	6.38	6.38	-2.60%	56,740,300