Jinyuan EP Co., Ltd. (SHE:000546)
China · Delayed Price · Currency is CNY 4.910
-0.040 (-0.81%)
Jul 3, 2026, 3:04 PM CST
Jinyuan EP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |