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 ¥357.85 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥290.82, while ¥1000 invested 1 year ago would be worth ¥715.05. This corresponds to total returns of -64.22%, -70.92%, -28.49%, respectively, with annualized returns of -9.76%, -21.88%, -28.49%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3.96 | 3.99 | 3.99 | 4.01 | 3.93 | 11.57M |
| November 10, 2026 | 3.95 | 3.97 | 3.97 | 3.98 | 3.91 | 10.73M |
| November 09, 2026 | 4 | 3.9 | 3.9 | 4.01 | 3.9 | 14.05M |
| November 06, 2026 | 3.9 | 3.96 | 3.96 | 4.04 | 3.88 | 17.89M |
| November 05, 2026 | 3.85 | 4.03 | 4.03 | 4.17 | 3.84 | 30.45M |
| November 04, 2026 | 3.81 | 3.83 | 3.83 | 3.85 | 3.73 | 20.41M |
| November 03, 2026 | 3.75 | 3.8 | 3.8 | 3.91 | 3.75 | 14.86M |
| November 02, 2026 | 3.7 | 3.77 | 3.77 | 3.79 | 3.62 | 15.2M |
| October 30, 2026 | 3.71 | 3.68 | 3.68 | 3.84 | 3.67 | 14.26M |
| October 29, 2026 | 3.88 | 3.77 | 3.77 | 3.9 | 3.77 | 13.63M |
| October 28, 2026 | 3.87 | 3.91 | 3.91 | 3.94 | 3.82 | 11.33M |
| October 27, 2026 | 4 | 3.87 | 3.87 | 4.01 | 3.85 | 10.55M |
| October 26, 2026 | 4 | 3.98 | 3.98 | 4.04 | 3.94 | 10.79M |
| October 23, 2026 | 3.94 | 4.02 | 4.02 | 4.04 | 3.77 | 19.82M |
| October 22, 2026 | 4.1 | 3.97 | 3.97 | 4.13 | 3.97 | 14.18M |
| October 21, 2026 | 4.15 | 4.11 | 4.11 | 4.17 | 4.09 | 11.85M |
| October 20, 2026 | 4.09 | 4.12 | 4.12 | 4.17 | 4.07 | 13.61M |
| October 19, 2026 | 4.15 | 4.09 | 4.09 | 4.17 | 4 | 16.75M |
| October 16, 2026 | 4.17 | 4.15 | 4.15 | 4.25 | 4.11 | 22M |
| October 15, 2026 | 4.18 | 4.11 | 4.11 | 4.22 | 4.1 | 30.06M |
| October 14, 2026 | 4.46 | 4.27 | 4.27 | 4.68 | 4.27 | 36.37M |
| October 13, 2026 | 4.5 | 4.49 | 4.49 | 4.55 | 4.31 | 51.36M |
| October 12, 2026 | 4.85 | 4.58 | 4.58 | 5.15 | 4.53 | 86.84M |
| October 09, 2026 | 4.32 | 4.77 | 4.77 | 4.77 | 4.26 | 25.05M |
| October 08, 2026 | 4.33 | 4.34 | 4.34 | 4.41 | 4.3 | 8.43M |
| September 30, 2026 | 4.34 | 4.33 | 4.33 | 4.38 | 4.29 | 6.95M |
| September 29, 2026 | 4.26 | 4.32 | 4.32 | 4.37 | 4.25 | 9.92M |
| September 28, 2026 | 4.34 | 4.26 | 4.26 | 4.36 | 4.22 | 8.44M |
| September 24, 2026 | 4.37 | 4.35 | 4.35 | 4.42 | 4.32 | 7.83M |
| September 23, 2026 | 4.48 | 4.37 | 4.37 | 4.48 | 4.35 | 10.41M |
| September 22, 2026 | 4.48 | 4.45 | 4.45 | 4.57 | 4.41 | 13.09M |
| September 21, 2026 | 4.52 | 4.51 | 4.51 | 4.53 | 4.44 | 12.57M |
| September 18, 2026 | 4.48 | 4.49 | 4.49 | 4.56 | 4.47 | 8.11M |
| September 17, 2026 | 4.46 | 4.46 | 4.46 | 4.51 | 4.4 | 8.91M |
| September 16, 2026 | 4.46 | 4.5 | 4.5 | 4.53 | 4.38 | 7.52M |
| September 15, 2026 | 4.55 | 4.44 | 4.44 | 4.55 | 4.43 | 7.8M |
| September 11, 2026 | 4.63 | 4.57 | 4.57 | 4.64 | 4.44 | 10.52M |
| September 10, 2026 | 4.79 | 4.68 | 4.68 | 4.79 | 4.68 | 9.89M |
| September 09, 2026 | 4.7 | 4.79 | 4.79 | 4.84 | 4.67 | 13.29M |
| September 08, 2026 | 4.63 | 4.71 | 4.71 | 4.72 | 4.58 | 11.1M |
| September 07, 2026 | 4.62 | 4.6 | 4.6 | 4.66 | 4.58 | 8.6M |
| September 04, 2026 | 4.7 | 4.63 | 4.63 | 4.77 | 4.6 | 11.7M |
| September 03, 2026 | 4.76 | 4.71 | 4.71 | 4.82 | 4.7 | 9.5M |
| September 02, 2026 | 4.8 | 4.74 | 4.74 | 4.83 | 4.69 | 9.92M |
| September 01, 2026 | 4.83 | 4.84 | 4.84 | 4.88 | 4.8 | 10.47M |
| August 31, 2026 | 4.83 | 4.82 | 4.82 | 4.84 | 4.77 | 10.08M |
| August 28, 2026 | 4.83 | 4.86 | 4.86 | 4.9 | 4.78 | 13.84M |
| August 27, 2026 | 4.81 | 4.81 | 4.81 | 4.84 | 4.77 | 10.27M |
| August 26, 2026 | 4.8 | 4.82 | 4.82 | 4.88 | 4.78 | 11.22M |
| August 25, 2026 | 4.74 | 4.81 | 4.81 | 4.83 | 4.71 | 12.54M |
| August 24, 2026 | 4.77 | 4.78 | 4.78 | 4.89 | 4.72 | 14.57M |
| August 21, 2026 | 4.6 | 4.77 | 4.77 | 4.79 | 4.56 | 16.06M |
| August 20, 2026 | 4.68 | 4.65 | 4.65 | 4.71 | 4.6 | 12.21M |
| August 19, 2026 | 4.73 | 4.58 | 4.58 | 4.74 | 4.57 | 11.87M |
| August 18, 2026 | 4.93 | 4.74 | 4.74 | 4.94 | 4.68 | 14.97M |
| August 17, 2026 | 4.73 | 4.81 | 4.81 | 4.84 | 4.69 | 12.71M |
| August 14, 2026 | 4.73 | 4.73 | 4.73 | 4.83 | 4.65 | 12.96M |
| August 13, 2026 | 4.8 | 4.72 | 4.72 | 4.83 | 4.71 | 15.98M |
| August 12, 2026 | 4.82 | 4.8 | 4.8 | 4.92 | 4.74 | 17.02M |
| August 11, 2026 | 4.82 | 4.83 | 4.83 | 4.88 | 4.8 | 12.67M |
AD
