Jinyuan EP Co., Ltd. (SHE:000546)
China · Delayed Price · Currency is CNY 4.600
-0.030 (-0.65%)
Sep 7, 2026, 3:04 PM CST
Jinyuan EP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.83 | 4.83 | 4.60 | 4.63 | - | -1.70% | 11,701,401 |
| 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 |
| Aug 4, 2026 | 4.51 | 4.53 | 4.44 | 4.50 | 4.50 | 0.45% | 11,563,000 |
| Aug 3, 2026 | 4.34 | 4.50 | 4.32 | 4.48 | 4.48 | 2.75% | 14,473,100 |
| Jul 31, 2026 | 4.33 | 4.39 | 4.31 | 4.36 | 4.36 | 1.63% | 11,528,000 |
| Jul 30, 2026 | 4.34 | 4.46 | 4.28 | 4.29 | 4.29 | -0.92% | 17,271,100 |
| Jul 29, 2026 | 4.17 | 4.38 | 4.14 | 4.33 | 4.33 | 3.84% | 21,134,700 |
| Jul 28, 2026 | 4.11 | 4.25 | 4.11 | 4.17 | 4.17 | - | 12,739,900 |
| Jul 27, 2026 | 4.07 | 4.20 | 4.05 | 4.17 | 4.17 | 3.73% | 16,743,778 |
| 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 |