Jinyuan EP Co., Ltd. (SHE:000546)
China
· Delayed Price · Currency is CNY 7.37
+0.26 (3.66%)
Apr 29, 2026, 3:04 PM CST
Jinyuan EP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2026 | 5.80 | 5.82 | 5.73 | 5.78 | 5.78 | -0.34% | 18,234,500 |
| Feb 9, 2026 | 5.85 | 5.89 | 5.77 | 5.80 | 5.80 | 0.17% | 20,595,090 |
| Feb 6, 2026 | 5.62 | 5.84 | 5.59 | 5.79 | 5.79 | 2.12% | 25,793,500 |
| Feb 5, 2026 | 5.77 | 5.79 | 5.64 | 5.67 | 5.67 | -2.41% | 24,050,500 |
| Feb 4, 2026 | 5.80 | 5.86 | 5.75 | 5.81 | 5.81 | -0.17% | 23,940,300 |
| Feb 3, 2026 | 5.98 | 5.98 | 5.72 | 5.82 | 5.82 | 0.52% | 31,750,000 |
| Feb 2, 2026 | 5.65 | 5.92 | 5.57 | 5.79 | 5.79 | -0.69% | 46,061,490 |
| Jan 30, 2026 | 6.06 | 6.18 | 5.83 | 5.83 | 5.83 | -10.03% | 59,188,300 |
| Jan 29, 2026 | 6.66 | 6.69 | 6.47 | 6.48 | 6.48 | -2.85% | 36,351,100 |
| Jan 28, 2026 | 6.60 | 6.79 | 6.49 | 6.67 | 6.67 | 0.91% | 42,633,100 |
| Jan 27, 2026 | 6.71 | 6.84 | 6.42 | 6.61 | 6.61 | -2.65% | 43,566,900 |
| Jan 26, 2026 | 6.96 | 7.05 | 6.70 | 6.79 | 6.79 | -0.88% | 51,803,500 |
| Jan 23, 2026 | 6.58 | 6.89 | 6.55 | 6.85 | 6.85 | 5.38% | 56,497,200 |
| Jan 22, 2026 | 6.44 | 6.50 | 6.38 | 6.50 | 6.50 | 0.78% | 37,184,400 |
| Jan 21, 2026 | 6.24 | 6.50 | 6.19 | 6.45 | 6.45 | 3.20% | 45,342,200 |
| Jan 20, 2026 | 6.36 | 6.41 | 6.12 | 6.25 | 6.25 | -1.26% | 38,767,050 |
| Jan 19, 2026 | 6.02 | 6.35 | 6.00 | 6.33 | 6.33 | 3.43% | 52,545,800 |
| Jan 16, 2026 | 6.76 | 6.78 | 6.07 | 6.12 | 6.12 | -8.38% | 81,976,600 |
| Jan 15, 2026 | 6.72 | 6.98 | 6.63 | 6.68 | 6.68 | -1.62% | 57,354,800 |
| Jan 14, 2026 | 6.85 | 7.02 | 6.67 | 6.79 | 6.79 | -2.30% | 79,081,490 |
| Jan 13, 2026 | 7.01 | 7.33 | 6.84 | 6.95 | 6.95 | -1.00% | 104,538,000 |
| Jan 12, 2026 | 6.86 | 7.12 | 6.86 | 7.02 | 7.02 | 6.20% | 92,996,200 |
| Jan 9, 2026 | 6.65 | 6.72 | 6.58 | 6.61 | 6.61 | -1.49% | 49,800,120 |
| Jan 8, 2026 | 6.67 | 6.90 | 6.64 | 6.71 | 6.71 | -0.15% | 62,241,750 |
| Jan 7, 2026 | 6.82 | 7.19 | 6.69 | 6.72 | 6.72 | -0.59% | 74,710,900 |
| Jan 6, 2026 | 6.81 | 6.89 | 6.72 | 6.76 | 6.76 | 1.65% | 62,276,900 |
| Jan 5, 2026 | 6.44 | 6.70 | 6.41 | 6.65 | 6.65 | 4.23% | 66,899,590 |
| Dec 31, 2025 | 6.54 | 6.66 | 6.35 | 6.38 | 6.38 | -2.60% | 56,740,300 |
| Dec 30, 2025 | 6.60 | 6.78 | 6.38 | 6.55 | 6.55 | -2.53% | 73,670,160 |
| Dec 29, 2025 | 7.20 | 7.30 | 6.72 | 6.72 | 6.72 | -4.14% | 90,513,090 |
| Dec 26, 2025 | 7.32 | 7.49 | 6.96 | 7.01 | 7.01 | 2.79% | 113,122,500 |
| Dec 25, 2025 | 6.80 | 6.90 | 6.63 | 6.82 | 6.82 | -4.35% | 106,761,600 |
| Dec 24, 2025 | 7.18 | 7.58 | 7.03 | 7.13 | 7.13 | -3.13% | 119,384,600 |
| Dec 23, 2025 | 7.50 | 7.52 | 7.12 | 7.36 | 7.36 | -5.52% | 144,524,200 |
| Dec 22, 2025 | 7.47 | 8.21 | 7.25 | 7.79 | 7.79 | 4.14% | 190,086,500 |
| Dec 19, 2025 | 6.74 | 7.48 | 6.56 | 7.48 | 7.48 | 10.00% | 178,489,600 |
| Dec 18, 2025 | 6.95 | 7.23 | 6.76 | 6.80 | 6.80 | 0.74% | 222,658,900 |
| Dec 17, 2025 | 6.45 | 6.75 | 6.35 | 6.75 | 6.75 | 9.93% | 62,965,440 |
| Dec 16, 2025 | 6.31 | 6.47 | 6.07 | 6.14 | 6.14 | -3.15% | 99,055,910 |
| Dec 15, 2025 | 6.46 | 6.46 | 6.18 | 6.34 | 6.34 | -3.79% | 105,604,800 |
| Dec 12, 2025 | 6.12 | 6.59 | 6.12 | 6.59 | 6.59 | 10.02% | 38,699,300 |
| Dec 11, 2025 | 6.21 | 6.28 | 5.97 | 5.99 | 5.99 | -2.60% | 41,343,000 |
| Dec 10, 2025 | 5.90 | 6.20 | 5.82 | 6.15 | 6.15 | 3.89% | 65,337,010 |
| Dec 9, 2025 | 6.08 | 6.11 | 5.89 | 5.92 | 5.92 | -3.27% | 32,933,200 |
| Dec 8, 2025 | 6.00 | 6.18 | 5.95 | 6.12 | 6.12 | 1.66% | 38,017,300 |
| Dec 5, 2025 | 5.88 | 6.03 | 5.80 | 6.02 | 6.02 | 2.56% | 29,611,500 |
| Dec 4, 2025 | 6.00 | 6.03 | 5.84 | 5.87 | 5.87 | -2.17% | 33,470,900 |
| Dec 3, 2025 | 6.24 | 6.26 | 5.90 | 6.00 | 6.00 | -2.44% | 45,636,740 |
| Dec 2, 2025 | 6.21 | 6.25 | 6.09 | 6.15 | 6.15 | -1.13% | 49,084,810 |
| Dec 1, 2025 | 6.35 | 6.46 | 6.18 | 6.22 | 6.22 | -1.58% | 68,107,800 |
| Nov 28, 2025 | 6.05 | 6.38 | 6.00 | 6.32 | 6.32 | 6.04% | 89,809,650 |