Jinyuan EP Co., Ltd. (SHE:000546)
China · Delayed Price · Currency is CNY 4.110
-0.010 (-0.24%)
Oct 21, 2026, 3:04 PM CST
Jinyuan EP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 4.12 | 4.17 | 4.09 | 4.11 | 4.11 | -0.24% | 11,849,200 |
| Oct 20, 2026 | 4.09 | 4.17 | 4.07 | 4.12 | 4.12 | 0.73% | 13,523,756 |
| Oct 19, 2026 | 4.15 | 4.17 | 4.00 | 4.09 | 4.09 | -1.45% | 16,606,600 |
| Oct 16, 2026 | 4.17 | 4.25 | 4.11 | 4.15 | 4.15 | 0.97% | 21,815,900 |
| Oct 15, 2026 | 4.18 | 4.22 | 4.10 | 4.11 | 4.11 | -3.75% | 29,619,700 |
| Oct 14, 2026 | 4.46 | 4.68 | 4.27 | 4.27 | 4.27 | -4.90% | 36,365,608 |
| Oct 13, 2026 | 4.50 | 4.55 | 4.31 | 4.49 | 4.49 | -1.97% | 51,337,130 |
| Oct 12, 2026 | 4.85 | 5.15 | 4.53 | 4.58 | 4.58 | -3.98% | 86,512,939 |
| Oct 9, 2026 | 4.32 | 4.77 | 4.26 | 4.77 | 4.77 | 9.91% | 24,980,167 |
| Oct 8, 2026 | 4.33 | 4.41 | 4.30 | 4.34 | 4.34 | 0.23% | 8,381,000 |
| Sep 30, 2026 | 4.34 | 4.38 | 4.29 | 4.33 | 4.33 | 0.23% | 6,883,900 |
| Sep 29, 2026 | 4.26 | 4.37 | 4.25 | 4.32 | 4.32 | 1.41% | 9,854,100 |
| Sep 28, 2026 | 4.34 | 4.36 | 4.22 | 4.26 | 4.26 | -2.07% | 8,437,570 |
| Sep 24, 2026 | 4.37 | 4.42 | 4.32 | 4.35 | 4.35 | -0.46% | 7,826,600 |
| Sep 23, 2026 | 4.44 | 4.45 | 4.35 | 4.37 | 4.37 | -1.80% | 10,263,700 |
| Sep 22, 2026 | 4.50 | 4.57 | 4.41 | 4.45 | 4.45 | -1.33% | 13,087,600 |
| Sep 21, 2026 | 4.52 | 4.53 | 4.44 | 4.51 | 4.51 | 0.45% | 12,574,803 |
| Sep 18, 2026 | 4.48 | 4.56 | 4.47 | 4.49 | 4.49 | 0.67% | 8,038,300 |
| Sep 17, 2026 | 4.46 | 4.51 | 4.40 | 4.46 | 4.46 | -0.89% | 8,855,600 |
| Sep 16, 2026 | 4.46 | 4.53 | 4.38 | 4.50 | 4.50 | 1.35% | 7,478,100 |
| Sep 15, 2026 | 4.55 | 4.55 | 4.43 | 4.44 | 4.44 | -2.63% | 7,768,000 |
| Sep 14, 2026 | 4.57 | 4.60 | 4.52 | 4.56 | 4.56 | -0.22% | 6,659,800 |
| Sep 11, 2026 | 4.63 | 4.64 | 4.44 | 4.57 | 4.57 | -2.35% | 10,520,920 |
| Sep 10, 2026 | 4.79 | 4.79 | 4.68 | 4.68 | 4.68 | -2.30% | 9,890,100 |
| Sep 9, 2026 | 4.70 | 4.84 | 4.67 | 4.79 | 4.79 | 1.70% | 13,229,580 |
| Sep 8, 2026 | 4.63 | 4.72 | 4.58 | 4.71 | 4.71 | 2.39% | 11,030,090 |
| Sep 7, 2026 | 4.62 | 4.66 | 4.58 | 4.60 | 4.60 | -0.65% | 8,505,000 |
| Sep 4, 2026 | 4.70 | 4.77 | 4.60 | 4.63 | 4.63 | -1.70% | 11,616,301 |
| Sep 3, 2026 | 4.76 | 4.82 | 4.70 | 4.71 | 4.71 | -0.63% | 9,496,000 |
| Sep 2, 2026 | 4.80 | 4.83 | 4.69 | 4.74 | 4.74 | -2.07% | 9,861,901 |
| Sep 1, 2026 | 4.83 | 4.88 | 4.80 | 4.84 | 4.84 | 0.41% | 10,378,900 |
| Aug 31, 2026 | 4.83 | 4.84 | 4.77 | 4.82 | 4.82 | -0.82% | 9,944,500 |
| Aug 28, 2026 | 4.83 | 4.90 | 4.78 | 4.86 | 4.86 | 1.04% | 13,764,000 |
| Aug 27, 2026 | 4.81 | 4.84 | 4.77 | 4.81 | 4.81 | -0.21% | 10,182,700 |
| Aug 26, 2026 | 4.80 | 4.88 | 4.78 | 4.82 | 4.82 | 0.21% | 11,102,800 |
| Aug 25, 2026 | 4.74 | 4.83 | 4.71 | 4.81 | 4.81 | 0.63% | 12,443,900 |
| Aug 24, 2026 | 4.77 | 4.89 | 4.72 | 4.78 | 4.78 | 0.21% | 14,496,800 |
| Aug 21, 2026 | 4.60 | 4.79 | 4.56 | 4.77 | 4.77 | 2.58% | 15,899,200 |
| Aug 20, 2026 | 4.68 | 4.71 | 4.60 | 4.65 | 4.65 | 1.53% | 12,141,200 |
| Aug 19, 2026 | 4.61 | 4.74 | 4.57 | 4.58 | 4.58 | -3.38% | 11,871,500 |
| Aug 18, 2026 | 4.93 | 4.94 | 4.68 | 4.74 | 4.74 | -1.46% | 14,857,000 |
| Aug 17, 2026 | 4.73 | 4.84 | 4.69 | 4.81 | 4.81 | 1.69% | 12,618,800 |
| Aug 14, 2026 | 4.73 | 4.83 | 4.65 | 4.73 | 4.73 | 0.21% | 12,798,401 |
| Aug 13, 2026 | 4.80 | 4.83 | 4.71 | 4.72 | 4.72 | -1.67% | 15,977,300 |
| Aug 12, 2026 | 4.82 | 4.92 | 4.74 | 4.80 | 4.80 | -0.62% | 16,878,000 |
| Aug 11, 2026 | 4.82 | 4.88 | 4.80 | 4.83 | 4.83 | -0.62% | 12,560,600 |
| Aug 10, 2026 | 4.76 | 4.88 | 4.74 | 4.86 | 4.86 | 3.18% | 20,093,912 |
| Aug 7, 2026 | 4.69 | 4.79 | 4.59 | 4.71 | 4.71 | 0.86% | 17,194,000 |
| Aug 6, 2026 | 4.77 | 4.79 | 4.60 | 4.67 | 4.67 | -1.27% | 26,614,900 |
| Aug 5, 2026 | 4.50 | 4.89 | 4.49 | 4.73 | 4.73 | 5.11% | 35,692,550 |