Jinyuan EP Co., Ltd. (SHE:000546)
China · Delayed Price · Currency is CNY 4.020
-0.130 (-3.13%)
Jul 24, 2026, 3:04 PM CST
Jinyuan EP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.14 | 4.16 | 4.01 | 4.02 | 4.02 | -3.13% | 15,768,080 |
| Jul 23, 2026 | 3.99 | 4.17 | 3.97 | 4.15 | 4.15 | 5.06% | 25,808,480 |
| Jul 22, 2026 | 3.97 | 4.06 | 3.94 | 3.95 | 3.95 | -1.74% | 16,309,037 |
| Jul 21, 2026 | 3.99 | 4.04 | 3.80 | 4.02 | 4.02 | 0.25% | 23,431,600 |
| Jul 20, 2026 | 4.20 | 4.25 | 3.91 | 4.01 | 4.01 | -4.30% | 26,264,974 |
| Jul 17, 2026 | 4.38 | 4.46 | 4.16 | 4.19 | 4.19 | -4.77% | 19,476,900 |
| Jul 16, 2026 | 4.38 | 4.49 | 4.34 | 4.40 | 4.40 | - | 16,348,700 |
| Jul 15, 2026 | 4.36 | 4.48 | 4.33 | 4.40 | 4.40 | -0.68% | 18,601,800 |
| Jul 14, 2026 | 4.32 | 4.44 | 4.24 | 4.43 | 4.43 | 2.55% | 18,552,200 |
| Jul 13, 2026 | 4.56 | 4.57 | 4.31 | 4.32 | 4.32 | -5.68% | 19,346,300 |
| Jul 10, 2026 | 4.55 | 4.68 | 4.44 | 4.58 | 4.58 | 0.88% | 19,374,100 |
| Jul 9, 2026 | 4.57 | 4.65 | 4.40 | 4.54 | 4.54 | -1.73% | 19,665,174 |
| Jul 8, 2026 | 4.80 | 4.82 | 4.61 | 4.62 | 4.62 | -4.15% | 19,851,300 |
| Jul 7, 2026 | 4.91 | 5.01 | 4.78 | 4.82 | 4.82 | -2.63% | 19,016,870 |
| Jul 6, 2026 | 4.94 | 5.26 | 4.91 | 4.95 | 4.95 | 0.81% | 24,882,600 |
| Jul 3, 2026 | 5.00 | 5.03 | 4.85 | 4.91 | 4.91 | -0.81% | 19,576,800 |
| Jul 2, 2026 | 4.97 | 5.09 | 4.92 | 4.95 | 4.95 | -0.80% | 22,139,400 |
| Jul 1, 2026 | 4.86 | 5.07 | 4.76 | 4.99 | 4.99 | 2.67% | 24,470,567 |
| Jun 30, 2026 | 4.77 | 4.89 | 4.72 | 4.86 | 4.86 | 1.25% | 19,722,400 |
| Jun 29, 2026 | 4.76 | 4.83 | 4.58 | 4.80 | 4.80 | - | 22,469,000 |
| Jun 26, 2026 | 5.08 | 5.11 | 4.80 | 4.80 | 4.80 | -6.43% | 33,750,300 |
| Jun 25, 2026 | 5.33 | 5.45 | 5.12 | 5.13 | 5.13 | -5.18% | 32,210,300 |
| Jun 24, 2026 | 5.28 | 5.44 | 5.12 | 5.41 | 5.41 | 2.27% | 32,115,460 |
| Jun 23, 2026 | 5.55 | 5.57 | 5.25 | 5.29 | 5.29 | -5.54% | 35,702,137 |
| Jun 22, 2026 | 5.10 | 5.69 | 4.98 | 5.60 | 5.60 | 8.11% | 57,720,100 |
| Jun 18, 2026 | 5.29 | 5.29 | 5.14 | 5.18 | 5.18 | -3.00% | 23,303,448 |
| Jun 17, 2026 | 5.36 | 5.45 | 5.28 | 5.34 | 5.34 | -1.29% | 22,275,210 |
| Jun 16, 2026 | 5.40 | 5.49 | 5.26 | 5.41 | 5.41 | -0.18% | 25,676,700 |
| Jun 15, 2026 | 5.28 | 5.53 | 5.28 | 5.42 | 5.42 | 3.63% | 33,719,800 |
| Jun 12, 2026 | 5.23 | 5.37 | 5.09 | 5.23 | 5.23 | 1.75% | 30,964,400 |
| Jun 11, 2026 | 5.04 | 5.20 | 4.98 | 5.14 | 5.14 | 0.98% | 27,717,700 |
| Jun 10, 2026 | 5.12 | 5.30 | 5.01 | 5.09 | 5.09 | -1.55% | 28,579,000 |
| Jun 9, 2026 | 5.12 | 5.20 | 5.00 | 5.17 | 5.17 | 2.99% | 21,897,200 |
| Jun 8, 2026 | 5.13 | 5.26 | 4.96 | 5.02 | 5.02 | -4.56% | 26,271,900 |
| Jun 5, 2026 | 5.21 | 5.37 | 5.11 | 5.26 | 5.26 | 0.57% | 25,229,044 |
| Jun 4, 2026 | 5.37 | 5.37 | 5.18 | 5.23 | 5.23 | -2.61% | 23,192,900 |
| Jun 3, 2026 | 5.36 | 5.46 | 5.30 | 5.37 | 5.37 | -0.92% | 20,727,150 |
| Jun 2, 2026 | 5.60 | 5.61 | 5.28 | 5.42 | 5.42 | -3.39% | 29,510,850 |
| Jun 1, 2026 | 5.55 | 5.68 | 5.53 | 5.61 | 5.61 | 0.36% | 23,806,300 |
| May 29, 2026 | 5.71 | 5.80 | 5.53 | 5.59 | 5.59 | -1.93% | 33,172,600 |
| May 28, 2026 | 5.60 | 5.76 | 5.58 | 5.70 | 5.70 | 1.42% | 25,363,500 |
| May 27, 2026 | 5.85 | 5.89 | 5.55 | 5.62 | 5.62 | -4.10% | 36,758,900 |
| May 26, 2026 | 5.86 | 5.91 | 5.69 | 5.86 | 5.86 | -1.18% | 28,564,300 |
| May 25, 2026 | 6.14 | 6.18 | 5.88 | 5.93 | 5.93 | -3.26% | 36,262,400 |
| May 22, 2026 | 6.01 | 6.18 | 5.92 | 6.13 | 6.13 | 2.00% | 36,770,800 |
| May 21, 2026 | 6.25 | 6.59 | 6.00 | 6.01 | 6.01 | -3.38% | 58,202,900 |
| May 20, 2026 | 6.16 | 6.38 | 5.98 | 6.22 | 6.22 | 0.32% | 50,399,800 |
| May 19, 2026 | 6.63 | 6.63 | 6.15 | 6.20 | 6.20 | -7.19% | 67,160,300 |
| May 18, 2026 | 6.72 | 6.82 | 6.63 | 6.68 | 6.68 | -2.20% | 41,355,700 |
| May 15, 2026 | 6.95 | 7.16 | 6.75 | 6.83 | 6.83 | -3.12% | 64,222,300 |