Jinyuan EP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	6.60	6.78	6.38	6.55	6.55	-2.53%	73,670,160
Dec 29, 2025	7.20	7.30	6.72	6.72	6.72	-4.14%	90,513,090
Dec 26, 2025	7.32	7.49	6.96	7.01	7.01	2.79%	113,122,500
Dec 25, 2025	6.80	6.90	6.63	6.82	6.82	-4.35%	106,761,600
Dec 24, 2025	7.18	7.58	7.03	7.13	7.13	-3.13%	119,384,600
Dec 23, 2025	7.50	7.52	7.12	7.36	7.36	-5.52%	144,524,200
Dec 22, 2025	7.47	8.21	7.25	7.79	7.79	4.14%	190,086,500
Dec 19, 2025	6.74	7.48	6.56	7.48	7.48	10.00%	178,489,600
Dec 18, 2025	6.95	7.23	6.76	6.80	6.80	0.74%	222,658,900
Dec 17, 2025	6.45	6.75	6.35	6.75	6.75	9.93%	62,965,440
Dec 16, 2025	6.31	6.47	6.07	6.14	6.14	-3.15%	99,055,910
Dec 15, 2025	6.46	6.46	6.18	6.34	6.34	-3.79%	105,604,800
Dec 12, 2025	6.12	6.59	6.12	6.59	6.59	10.02%	38,699,300
Dec 11, 2025	6.21	6.28	5.97	5.99	5.99	-2.60%	41,343,000
Dec 10, 2025	5.90	6.20	5.82	6.15	6.15	3.89%	65,337,010
Dec 9, 2025	6.08	6.11	5.89	5.92	5.92	-3.27%	32,933,200
Dec 8, 2025	6.00	6.18	5.95	6.12	6.12	1.66%	38,017,300
Dec 5, 2025	5.88	6.03	5.80	6.02	6.02	2.56%	29,611,500
Dec 4, 2025	6.00	6.03	5.84	5.87	5.87	-2.17%	33,470,900
Dec 3, 2025	6.24	6.26	5.90	6.00	6.00	-2.44%	45,636,740
Dec 2, 2025	6.21	6.25	6.09	6.15	6.15	-1.13%	49,084,810
Dec 1, 2025	6.35	6.46	6.18	6.22	6.22	-1.58%	68,107,800
Nov 28, 2025	6.05	6.38	6.00	6.32	6.32	6.04%	89,809,650
Nov 27, 2025	5.97	6.07	5.92	5.96	5.96	-0.83%	75,192,700
Nov 26, 2025	6.15	6.33	5.96	6.01	6.01	-0.83%	125,943,700
Nov 25, 2025	5.66	6.18	5.58	6.06	6.06	2.71%	175,393,800
Nov 24, 2025	5.87	6.22	5.83	5.90	5.90	-8.95%	213,543,900
Nov 21, 2025	6.48	6.48	6.48	6.48	6.48	-10.00%	13,116,900