Jinyuan EP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	92,170,484
Mar 30, 2026	6.69	7.05	6.60	6.83	6.83	3.33%	147,713,000
Mar 27, 2026	5.98	6.61	5.90	6.61	6.61	9.98%	59,003,900
Mar 26, 2026	5.82	6.24	5.78	6.01	6.01	2.74%	45,973,890
Mar 25, 2026	5.72	5.87	5.69	5.85	5.85	2.81%	25,236,210
Mar 24, 2026	5.47	5.70	5.41	5.69	5.69	6.75%	32,623,716
Mar 23, 2026	5.42	5.65	5.29	5.33	5.33	-4.14%	27,815,600
Mar 20, 2026	5.73	5.78	5.47	5.56	5.56	-2.11%	26,511,815
Mar 19, 2026	5.90	5.95	5.63	5.68	5.68	-5.18%	28,580,910
Mar 18, 2026	6.11	6.11	5.91	5.99	5.99	-0.99%	21,617,000
Mar 17, 2026	6.12	6.25	6.04	6.05	6.05	-1.14%	26,602,680
Mar 16, 2026	6.31	6.31	6.04	6.12	6.12	-3.92%	39,019,200
Mar 13, 2026	6.25	6.44	6.23	6.37	6.37	2.08%	37,525,310
Mar 12, 2026	6.27	6.30	6.19	6.24	6.24	-1.27%	23,269,300
Mar 11, 2026	6.30	6.34	6.23	6.32	6.32	0.32%	25,089,700
Mar 10, 2026	6.29	6.38	6.24	6.30	6.30	0.64%	24,370,545
Mar 9, 2026	6.08	6.29	6.01	6.26	6.26	1.13%	31,144,040
Mar 6, 2026	6.05	6.19	6.03	6.19	6.19	1.14%	19,757,700
Mar 5, 2026	6.20	6.29	6.09	6.12	6.12	0.49%	27,428,400
Mar 4, 2026	5.97	6.22	5.96	6.09	6.09	-0.16%	32,054,840
Mar 3, 2026	6.44	6.47	6.08	6.10	6.10	-5.43%	52,853,700
Mar 2, 2026	6.57	6.80	6.36	6.45	6.45	-3.87%	72,947,200
Feb 27, 2026	6.80	7.07	6.60	6.71	6.71	-1.76%	123,831,100
Feb 26, 2026	6.83	6.83	6.83	6.83	6.83	9.98%	15,046,740
Feb 25, 2026	5.96	6.34	5.96	6.21	6.21	4.90%	42,476,050
Feb 24, 2026	5.86	5.99	5.86	5.92	5.92	2.96%	27,170,500
Feb 13, 2026	5.76	5.83	5.72	5.75	5.75	-0.17%	15,889,490
Feb 12, 2026	5.89	5.95	5.76	5.76	5.76	-1.71%	21,838,800
Feb 11, 2026	5.75	5.92	5.74	5.86	5.86	1.38%	23,257,700