Jinyuan EP Co., Ltd. (000546.SZ) SHZ

5.42

-0.19(-3.39%)

Updated at June 02 03:04PM

Currency In CNY

000546.SZ Historical Return

If you invested ¥1000 in Jinyuan EP Co., Ltd. (000546.SZ) 10 years ago, it would be worth ¥612.43 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥756.98, while ¥1000 invested 1 year ago would be worth ¥1,217.98. This corresponds to total returns of -38.76%, -24.3%, 21.8%, respectively, with annualized returns of -4.78%, -5.41%, 21.8%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

000546.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	5.6	5.42	5.42	5.61	5.28	29.51M
June 01, 2026	5.55	5.61	5.61	5.68	5.53	23.81M
May 29, 2026	5.71	5.59	5.59	5.8	5.53	33.17M
May 28, 2026	5.6	5.7	5.7	5.76	5.58	25.36M
May 27, 2026	5.85	5.62	5.62	5.89	5.55	36.76M
May 26, 2026	5.86	5.86	5.86	5.91	5.69	28.56M
May 25, 2026	6.14	5.93	5.93	6.18	5.88	36.26M
May 22, 2026	6.01	6.13	6.13	6.18	5.92	36.77M
May 21, 2026	6.72	6.01	6.01	6.72	6	58.2M
May 20, 2026	6.16	6.22	6.22	6.38	5.98	50.4M
May 19, 2026	6.63	6.2	6.2	6.63	6.15	67.16M
May 18, 2026	6.72	6.68	6.68	6.82	6.63	39.59M
May 15, 2026	6.95	6.83	6.83	7.16	6.75	64.22M
May 14, 2026	7.5	7.05	7.05	7.5	7.05	88.88M
May 13, 2026	7.35	7.58	7.58	8.13	7.27	123.97M
May 12, 2026	8	7.39	7.39	8	7.31	95.03M
May 11, 2026	7.82	7.78	7.78	7.89	7.55	109.74M
May 08, 2026	7.64	7.83	7.83	8.27	7.59	159.83M
May 07, 2026	7.83	7.52	7.52	7.94	7.4	83.71M
May 06, 2026	7.8	7.82	7.82	7.95	7.57	102.89M
April 30, 2026	7.38	7.72	7.72	8.03	7.33	129.38M
April 29, 2026	7.06	7.37	7.37	7.42	6.9	104.52M
April 28, 2026	7.15	7.11	7.11	7.36	7.05	84.03M
April 27, 2026	6.94	7.24	7.24	7.5	6.94	159.25M
April 24, 2026	6.5	7.16	7.16	7.16	6.38	163.91M
April 23, 2026	6.71	6.51	6.51	6.74	6.24	74.04M
April 22, 2026	6.76	6.69	6.69	6.97	6.65	65.03M
April 21, 2026	6.62	6.68	6.68	6.88	6.47	75.33M
April 20, 2026	6.78	6.78	6.78	6.9	6.73	50.85M
April 17, 2026	6.96	6.83	6.83	6.99	6.73	102.93M
April 16, 2026	6.45	7.08	7.08	7.08	6.45	62.05M
April 15, 2026	6.6	6.44	6.44	6.69	6.4	37.83M
April 14, 2026	6.49	6.66	6.66	6.68	6.44	50.59M
April 13, 2026	6.23	6.51	6.51	6.65	6.16	67.06M
April 10, 2026	6.29	6.26	6.26	6.4	6.17	40.97M
April 09, 2026	6.33	6.19	6.19	6.35	6.06	31.88M
April 08, 2026	6.33	6.4	6.4	6.4	6.13	34.29M
April 07, 2026	6.16	6.16	6.16	6.22	6.04	36.02M
April 03, 2026	6.36	6.04	6.04	6.46	5.93	56.75M
April 02, 2026	6.31	6.42	6.42	6.77	6.3	75.76M
April 01, 2026	6.65	6.37	6.37	6.71	6.32	56M
March 31, 2026	6.71	6.6	6.6	6.86	6.58	92.65M
March 30, 2026	6.69	6.83	6.83	7.05	6.6	148.56M
March 27, 2026	5.98	6.61	6.61	6.61	5.9	59M
March 26, 2026	5.82	6.01	6.01	6.24	5.78	45.97M
March 25, 2026	5.72	5.85	5.85	5.87	5.69	25.39M
March 24, 2026	5.47	5.69	5.69	5.7	5.41	32.62M
March 23, 2026	5.42	5.33	5.33	5.65	5.29	27.82M
March 20, 2026	5.73	5.56	5.56	5.78	5.47	26.51M
March 19, 2026	5.9	5.68	5.68	5.95	5.63	28.79M
March 18, 2026	6.11	5.99	5.99	6.11	5.91	21.62M
March 17, 2026	6.12	6.05	6.05	6.25	6.04	26.95M
March 16, 2026	6.31	6.12	6.12	6.31	6.04	39.02M
March 13, 2026	6.25	6.37	6.37	6.44	6.23	37.53M
March 12, 2026	6.27	6.24	6.24	6.3	6.19	23.5M
March 11, 2026	6.3	6.32	6.32	6.34	6.23	25.45M
March 10, 2026	6.05	6.29	6.3	6.38	6.05	14.49M
March 09, 2026	6.08	6.26	6.26	6.29	6.01	31.46M
March 06, 2026	6.05	6.19	6.19	6.19	6.03	20.01M
March 05, 2026	6.2	6.12	6.12	6.29	6.09	27.7M