Jinyuan EP Co., Ltd. (000546.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Jinyuan EP Co., Ltd. (000546.SZ) 10 years ago, it would be worth ¥348.86 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥354.78, while ¥1000 invested 1 year ago would be worth ¥789.26. This corresponds to total returns of -65.11%, -64.52%, -21.07%, respectively, with annualized returns of -10%, -18.71%, -21.07%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 4.76 | 4.86 | 4.86 | 4.88 | 4.74 | 20.26M |
| August 07, 2026 | 4.69 | 4.71 | 4.71 | 4.79 | 4.59 | 17.19M |
| August 06, 2026 | 4.77 | 4.67 | 4.67 | 4.79 | 4.6 | 26.86M |
| August 05, 2026 | 4.5 | 4.73 | 4.73 | 4.89 | 4.49 | 36.06M |
| August 04, 2026 | 4.51 | 4.5 | 4.5 | 4.53 | 4.44 | 11.58M |
| August 03, 2026 | 4.34 | 4.48 | 4.48 | 4.5 | 4.32 | 14.55M |
| 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 |