Jinyuan EP Co., Ltd. (000546.SZ) SHZ

5.14

+0.01(+0.19%)

Updated at September 08 03:04PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202555.135.135.134.9821.12M
September 04, 20254.924.994.995.044.9114.98M
September 03, 20254.954.934.935.064.9214.78M
September 02, 20255.064.974.975.064.9413.28M
September 01, 20254.935.055.055.14.8916.72M
August 29, 20254.984.954.955.024.9413.54M
August 28, 20255.06555.14.7723.76M
August 27, 20255.235.055.055.245.0526.79M
August 26, 20255.235.235.235.255.1918.38M
August 25, 20255.25.225.225.255.1820.16M
August 22, 20255.235.25.25.245.1618.55M
August 21, 20255.285.235.235.285.2118.95M
August 20, 20255.255.275.275.315.2220.8M
August 19, 20255.245.275.275.295.219.66M
August 18, 20255.285.255.255.385.2324.68M
August 15, 20255.185.255.255.275.1716.54M
August 14, 20255.375.25.25.415.231.38M
August 13, 20255.375.425.425.515.2841.66M
August 12, 20255.465.45.45.495.3640.06M
August 11, 20255.555.525.525.665.4468.3M
August 08, 20255.245.345.345.345.1934.05M
August 07, 20255.25.245.245.255.1327.45M
August 06, 20255.185.195.195.195.1116.7M
August 05, 20255.165.25.25.215.1519.09M
August 04, 20255.135.155.155.165.0816.17M
August 01, 20255.165.165.165.25.1318.28M
July 31, 20255.215.155.155.245.1323.39M
July 30, 20255.365.255.255.365.230.57M
July 29, 20255.445.375.375.485.2835.36M
July 28, 20255.535.455.455.575.4145.27M
July 25, 20255.765.635.635.825.5871.81M
July 24, 20255.345.655.655.835.396.16M
July 23, 20255.515.355.355.595.3475.58M
July 22, 20255.55.645.645.755.41109.05M
July 21, 20255.945.65.65.945.58162.54M
July 18, 20255.055.515.515.515.0446.57M
July 17, 20254.875.015.015.034.8327.36M
July 16, 20254.954.864.864.974.8422.28M
July 15, 20255.114.934.935.144.8544.66M
July 14, 20255.085.215.215.55.0841.04M
July 11, 20255.125.095.095.165.0420.14M
July 10, 20255.035.115.115.125.0124.71M
July 09, 20255.015.025.025.24.9931.51M
July 08, 20254.885554.8722.92M
July 07, 20254.94.894.894.944.8715.18M
July 04, 20255.044.934.935.054.9123.47M
July 03, 20255.045.055.055.084.9429.25M
July 02, 20254.935.055.055.054.8839.01M
July 01, 20254.964.924.924.964.8716.13M
June 30, 20254.994.974.975.014.922.63M
June 27, 20254.914.974.975.044.927.99M
June 26, 20254.94.914.915.024.8925.59M
June 25, 20254.954.934.9354.8626.8M
June 24, 20254.774.944.9454.7534.94M
June 23, 20254.64.774.774.784.5822.04M
June 20, 20254.84.684.684.954.6738.88M
June 19, 20254.694.754.754.944.6927.5M
June 18, 20254.794.724.724.794.6712.3M
June 17, 20254.764.784.784.84.7313.8M
June 16, 20254.694.764.764.794.6913.07M