Jinyuan EP Co., Ltd. (000546.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000546.SZ Historical Return
If you invested ¥1000 in Jinyuan EP Co., Ltd. (000546.SZ) 10 years ago, it would be worth ¥449.48 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥680.19, while ¥1000 invested 1 year ago would be worth ¥846.6. This corresponds to total returns of -55.05%, -31.98%, -15.34%, respectively, with annualized returns of -7.68%, -7.41%, -15.34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000546.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4.33 | 4.36 | 4.36 | 4.39 | 4.31 | 11.59M |
| July 30, 2026 | 4.34 | 4.29 | 4.29 | 4.46 | 4.28 | 17.34M |
| July 29, 2026 | 4.17 | 4.33 | 4.33 | 4.38 | 4.14 | 21.29M |
| July 28, 2026 | 4.11 | 4.17 | 4.17 | 4.25 | 4.11 | 12.82M |
| July 27, 2026 | 4.07 | 4.17 | 4.17 | 4.2 | 4.05 | 16.86M |
| July 24, 2026 | 4.14 | 4.02 | 4.02 | 4.16 | 4.01 | 16M |
| July 23, 2026 | 3.99 | 4.15 | 4.15 | 4.17 | 3.97 | 25.94M |
| July 22, 2026 | 3.97 | 3.95 | 3.95 | 4.06 | 3.94 | 16.47M |
| July 21, 2026 | 3.99 | 4.02 | 4.02 | 4.04 | 3.8 | 23.7M |
| July 20, 2026 | 4.2 | 4.01 | 4.01 | 4.25 | 3.91 | 26.27M |
| July 17, 2026 | 4.38 | 4.19 | 4.19 | 4.46 | 4.16 | 19.72M |
| July 16, 2026 | 4.38 | 4.4 | 4.4 | 4.49 | 4.34 | 16.57M |
| July 15, 2026 | 4.55 | 4.4 | 4.4 | 4.55 | 4.33 | 18.71M |
| July 14, 2026 | 4.32 | 4.43 | 4.43 | 4.44 | 4.24 | 18.81M |
| July 13, 2026 | 4.56 | 4.32 | 4.32 | 4.57 | 4.31 | 19.5M |
| July 10, 2026 | 4.55 | 4.58 | 4.58 | 4.68 | 4.44 | 19.52M |
| July 09, 2026 | 4.57 | 4.54 | 4.54 | 4.65 | 4.4 | 19.67M |
| July 08, 2026 | 4.8 | 4.62 | 4.62 | 4.82 | 4.61 | 19.86M |
| July 07, 2026 | 4.91 | 4.82 | 4.82 | 5.01 | 4.78 | 19.02M |
| July 06, 2026 | 4.94 | 4.95 | 4.95 | 5.26 | 4.91 | 24.89M |
| July 03, 2026 | 5 | 4.91 | 4.91 | 5.03 | 4.85 | 19.58M |
| July 02, 2026 | 4.97 | 4.95 | 4.95 | 5.09 | 4.92 | 22.14M |
| July 01, 2026 | 4.86 | 4.99 | 4.99 | 5.07 | 4.76 | 24.47M |
| June 30, 2026 | 4.77 | 4.86 | 4.86 | 4.89 | 4.72 | 19.72M |
| June 29, 2026 | 5.08 | 4.8 | 4.8 | 5.08 | 4.58 | 22.47M |
| June 26, 2026 | 5.08 | 4.8 | 4.8 | 5.11 | 4.8 | 33.75M |
| June 25, 2026 | 5.33 | 5.13 | 5.13 | 5.45 | 5.12 | 32.21M |
| June 24, 2026 | 5.28 | 5.41 | 5.41 | 5.44 | 5.12 | 32.12M |
| June 23, 2026 | 5.55 | 5.29 | 5.29 | 5.57 | 5.25 | 35.7M |
| June 22, 2026 | 5.1 | 5.6 | 5.6 | 5.69 | 4.98 | 57.72M |
| June 18, 2026 | 5.29 | 5.18 | 5.18 | 5.29 | 5.14 | 23.3M |
| June 17, 2026 | 5.36 | 5.34 | 5.34 | 5.45 | 5.28 | 22.28M |
| June 16, 2026 | 5.4 | 5.41 | 5.41 | 5.49 | 5.26 | 25.68M |
| June 15, 2026 | 5.28 | 5.42 | 5.42 | 5.53 | 5.28 | 33.72M |
| June 12, 2026 | 5.23 | 5.23 | 5.23 | 5.37 | 5.09 | 30.96M |
| June 11, 2026 | 5.04 | 5.14 | 5.14 | 5.2 | 4.98 | 27.72M |
| June 10, 2026 | 5.12 | 5.09 | 5.09 | 5.3 | 5.01 | 28.58M |
| June 09, 2026 | 5.12 | 5.17 | 5.17 | 5.2 | 5 | 21.9M |
| June 08, 2026 | 5.13 | 5.02 | 5.02 | 5.26 | 4.96 | 26.27M |
| June 05, 2026 | 5.21 | 5.26 | 5.26 | 5.37 | 5.11 | 25.23M |
| June 04, 2026 | 5.37 | 5.23 | 5.23 | 5.37 | 5.18 | 23.19M |
| June 03, 2026 | 5.36 | 5.37 | 5.37 | 5.46 | 5.3 | 20.73M |
| 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 |
AD
