Jinyuan EP Co., Ltd. (SHE:000546)
China · Delayed Price · Currency is CNY 5.23
+0.09 (1.75%)
Jun 12, 2026, 3:05 PM CST
Jinyuan EP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 7.50 | 7.50 | 7.05 | 7.05 | 7.05 | -6.99% | 88,879,500 |
| May 13, 2026 | 7.35 | 8.13 | 7.27 | 7.58 | 7.58 | 2.57% | 123,966,300 |
| May 12, 2026 | 8.00 | 8.00 | 7.31 | 7.39 | 7.39 | -5.01% | 93,588,490 |
| May 11, 2026 | 7.82 | 7.89 | 7.55 | 7.78 | 7.78 | -0.64% | 107,841,100 |
| May 8, 2026 | 7.64 | 8.27 | 7.59 | 7.83 | 7.83 | 4.12% | 158,788,000 |
| May 7, 2026 | 7.83 | 7.94 | 7.40 | 7.52 | 7.52 | -3.84% | 83,706,000 |
| May 6, 2026 | 7.80 | 7.95 | 7.57 | 7.82 | 7.82 | 1.30% | 102,885,800 |
| Apr 30, 2026 | 7.38 | 8.03 | 7.33 | 7.72 | 7.72 | 4.75% | 129,375,300 |
| Apr 29, 2026 | 7.06 | 7.42 | 6.90 | 7.37 | 7.37 | 3.66% | 102,207,100 |
| Apr 28, 2026 | 7.15 | 7.36 | 7.05 | 7.11 | 7.11 | -1.80% | 81,583,200 |
| Apr 27, 2026 | 6.94 | 7.50 | 6.94 | 7.24 | 7.24 | 1.12% | 157,673,300 |
| Apr 24, 2026 | 6.50 | 7.16 | 6.38 | 7.16 | 7.16 | 9.98% | 163,789,300 |
| Apr 23, 2026 | 6.71 | 6.74 | 6.24 | 6.51 | 6.51 | -2.69% | 73,486,220 |
| Apr 22, 2026 | 6.76 | 6.97 | 6.65 | 6.69 | 6.69 | 0.15% | 65,027,720 |
| Apr 21, 2026 | 6.62 | 6.88 | 6.47 | 6.68 | 6.68 | -1.47% | 74,528,300 |
| Apr 20, 2026 | 6.78 | 6.90 | 6.73 | 6.78 | 6.78 | -0.73% | 50,854,600 |
| Apr 17, 2026 | 6.96 | 6.99 | 6.73 | 6.83 | 6.83 | -3.53% | 101,788,300 |
| Apr 16, 2026 | 6.45 | 7.08 | 6.45 | 7.08 | 7.08 | 9.94% | 61,861,200 |
| Apr 15, 2026 | 6.60 | 6.69 | 6.40 | 6.44 | 6.44 | -3.30% | 37,557,200 |
| Apr 14, 2026 | 6.49 | 6.68 | 6.44 | 6.66 | 6.66 | 2.30% | 50,594,520 |
| Apr 13, 2026 | 6.23 | 6.65 | 6.16 | 6.51 | 6.51 | 3.99% | 67,062,000 |
| Apr 10, 2026 | 6.29 | 6.40 | 6.17 | 6.26 | 6.26 | 1.13% | 40,970,600 |
| Apr 9, 2026 | 6.33 | 6.35 | 6.06 | 6.19 | 6.19 | -3.28% | 31,880,120 |
| Apr 8, 2026 | 6.33 | 6.40 | 6.13 | 6.40 | 6.40 | 3.90% | 34,286,600 |
| Apr 7, 2026 | 6.16 | 6.22 | 6.04 | 6.16 | 6.16 | 1.99% | 36,020,520 |
| Apr 3, 2026 | 6.36 | 6.46 | 5.93 | 6.04 | 6.04 | -5.92% | 55,862,310 |
| Apr 2, 2026 | 6.31 | 6.77 | 6.30 | 6.42 | 6.42 | 0.78% | 75,762,000 |
| Apr 1, 2026 | 6.65 | 6.71 | 6.32 | 6.37 | 6.37 | -3.48% | 54,844,700 |
| Mar 31, 2026 | 6.71 | 6.86 | 6.58 | 6.60 | 6.60 | -3.37% | 92,170,480 |